Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 5.69 | 5.88 | 5.62 | 5.85 | 5.85 | +0.25 (+4.46%) | 10,207,004 |
19 Oct 2021 | HKD | 5.67 | 5.77 | 5.54 | 5.6 | 5.6 | -0.06 (-1.06%) | 8,576,400 |
18 Oct 2021 | HKD | 5.6 | 5.75 | 5.48 | 5.66 | 5.66 | +0.12 (+2.17%) | 7,687,902 |
15 Oct 2021 | HKD | 5.7 | 5.7 | 5.44 | 5.54 | 5.54 | -0.01 (-0.18%) | 8,732,300 |
12 Oct 2021 | HKD | 5.54 | 5.59 | 5.32 | 5.55 | 5.55 | +0.1 (+1.83%) | 5,491,007 |
11 Oct 2021 | HKD | 5.4 | 5.58 | 5.4 | 5.45 | 5.45 | +0.08 (+1.49%) | 5,579,200 |
8 Oct 2021 | HKD | 5.4 | 5.45 | 5.29 | 5.37 | 5.37 | +0.01 (+0.19%) | 7,602,400 |
7 Oct 2021 | HKD | 5.23 | 5.42 | 5.19 | 5.36 | 5.36 | +0.22 (+4.28%) | 9,860,602 |
6 Oct 2021 | HKD | 5.11 | 5.17 | 5.08 | 5.14 | 5.14 | +0.03 (+0.59%) | 3,712,885 |
5 Oct 2021 | HKD | 5.05 | 5.16 | 4.91 | 5.11 | 5.11 | +0.07 (+1.39%) | 11,478,471 |
4 Oct 2021 | HKD | 4.84 | 5.18 | 4.84 | 5.04 | 5.04 | +0.2 (+4.13%) | 15,007,400 |
30 Sep 2021 | HKD | 4.89 | 4.96 | 4.81 | 4.84 | 4.84 | -0.05 (-1.02%) | 16,450,680 |
29 Sep 2021 | HKD | 4.97 | 5.04 | 4.81 | 4.89 | 4.89 | -0.06 (-1.21%) | 20,875,320 |
28 Sep 2021 | HKD | 5 | 5.13 | 4.92 | 4.95 | 4.95 | +0.05 (+1.02%) | 19,871,800 |
27 Sep 2021 | HKD | 5.47 | 5.47 | 4.85 | 4.9 | 4.9 | -0.57 (-10.42%) | 29,386,072 |
24 Sep 2021 | HKD | 5.96 | 6.19 | 5.4 | 5.47 | 5.47 | -0.47 (-7.91%) | 26,188,171 |
23 Sep 2021 | HKD | 5.99 | 6.01 | 5.73 | 5.94 | 5.94 | +0.09 (+1.54%) | 14,906,278 |
21 Sep 2021 | HKD | 5.59 | 5.95 | 5.5 | 5.85 | 5.85 | +0.39 (+7.14%) | 11,817,200 |
20 Sep 2021 | HKD | 5.67 | 5.67 | 5.4 | 5.46 | 5.46 | -0.18 (-3.19%) | 6,838,800 |
17 Sep 2021 | HKD | 5.63 | 5.85 | 5.63 | 5.64 | 5.64 | +0.01 (+0.18%) | 11,578,799 |
16 Sep 2021 | HKD | 5.76 | 5.92 | 5.4 | 5.63 | 5.63 | -0.13 (-2.26%) | 25,916,142 |
15 Sep 2021 | HKD | 7.5 | 7.5 | 5.73 | 5.76 | 5.76 | -2.11 (-26.81%) | 42,385,680 |
14 Sep 2021 | HKD | 7.88 | 8.08 | 7.82 | 7.87 | 7.87 | +0.02 (+0.25%) | 4,531,714 |
13 Sep 2021 | HKD | 8.19 | 8.19 | 7.79 | 7.85 | 7.85 | -0.36 (-4.38%) | 5,782,069 |
10 Sep 2021 | HKD | 8.11 | 8.22 | 7.97 | 8.21 | 8.21 | +0.11 (+1.36%) | 2,948,400 |
9 Sep 2021 | HKD | 8.34 | 8.34 | 8 | 8.1 | 8.1 | -0.22 (-2.64%) | 6,732,400 |
8 Sep 2021 | HKD | 8.14 | 8.51 | 8.14 | 8.32 | 8.32 | +0.19 (+2.34%) | 8,159,666 |
7 Sep 2021 | HKD | 7.97 | 8.13 | 7.83 | 8.13 | 8.13 | +0.18 (+2.26%) | 6,634,000 |
6 Sep 2021 | HKD | 8.08 | 8.08 | 7.81 | 7.95 | 7.95 | -0.03 (-0.38%) | 3,984,400 |
3 Sep 2021 | HKD | 8.07 | 8.19 | 7.94 | 7.98 | 7.98 | -0.08 (-0.99%) | 3,344,703 |