Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2021 | HKD | 5.89 | 5.89 | 5.68 | 5.77 | 112.7623 | -0.11 (-1.87%) | 372,500 |
29 Oct 2021 | HKD | 5.85 | 5.96 | 5.74 | 5.88 | 114.912 | +0.03 (+0.51%) | 235,000 |
28 Oct 2021 | HKD | 5.95 | 5.95 | 5.7 | 5.85 | 114.3257 | +0.06 (+1.04%) | 190,000 |
27 Oct 2021 | HKD | 5.87 | 5.87 | 5.7 | 5.79 | 113.1531 | +0.02 (+0.35%) | 267,500 |
26 Oct 2021 | HKD | 5.95 | 5.95 | 5.72 | 5.77 | 112.7623 | -0.05 (-0.86%) | 350,000 |
25 Oct 2021 | HKD | 5.84 | 5.86 | 5.7 | 5.82 | 113.7394 | -0.04 (-0.68%) | 912,500 |
22 Oct 2021 | HKD | 5.89 | 5.89 | 5.57 | 5.86 | 114.5211 | +0.07 (+1.21%) | 250,300 |
21 Oct 2021 | HKD | 5.86 | 5.9 | 5.71 | 5.79 | 113.1531 | -0.17 (-2.85%) | 415,000 |
20 Oct 2021 | HKD | 5.97 | 5.98 | 5.81 | 5.96 | 116.4754 | +0.02 (+0.34%) | 314,400 |
19 Oct 2021 | HKD | 5.94 | 5.99 | 5.77 | 5.94 | 116.0846 | +0.03 (+0.51%) | 323,300 |
18 Oct 2021 | HKD | 5.85 | 5.94 | 5.81 | 5.91 | 115.4983 | -0.05 (-0.84%) | 2,027,500 |
15 Oct 2021 | HKD | 5.9 | 5.99 | 5.86 | 5.96 | 116.4754 | -0.04 (-0.67%) | 362,500 |
12 Oct 2021 | HKD | 5.85 | 6 | 5.77 | 6 | 117.2571 | +0.13 (+2.21%) | 395,000 |
11 Oct 2021 | HKD | 5.84 | 5.98 | 5.72 | 5.87 | 114.7166 | +0.01 (+0.17%) | 332,500 |
8 Oct 2021 | HKD | 5.97 | 5.97 | 5.66 | 5.86 | 114.5211 | +0.02 (+0.34%) | 407,500 |
7 Oct 2021 | HKD | 5.88 | 5.99 | 5.65 | 5.84 | 114.1303 | -0.04 (-0.68%) | 402,500 |
6 Oct 2021 | HKD | 5.84 | 5.92 | 5.49 | 5.88 | 114.912 | +0.15 (+2.62%) | 710,000 |
5 Oct 2021 | HKD | 5.7 | 5.88 | 5.51 | 5.73 | 111.9806 | 0.0 (0.0%) | 525,000 |
4 Oct 2021 | HKD | 6.01 | 6.03 | 5.61 | 5.73 | 111.9806 | -0.22 (-3.70%) | 427,500 |
30 Sep 2021 | HKD | 5.63 | 5.95 | 5.58 | 5.95 | 116.28 | +0.35 (+6.25%) | 622,500 |
29 Sep 2021 | HKD | 5 | 5.7 | 4.84 | 5.6 | 109.44 | +0.6 (+12%) | 667,500 |
28 Sep 2021 | HKD | 4.9 | 5.18 | 4.82 | 5 | 97.7143 | +0.1 (+2.04%) | 287,500 |
27 Sep 2021 | HKD | 4.99 | 4.99 | 4.73 | 4.9 | 95.76 | -0.1 (-2%) | 192,500 |
24 Sep 2021 | HKD | 5.18 | 5.18 | 4.74 | 5 | 97.7143 | -0.09 (-1.77%) | 377,500 |
23 Sep 2021 | HKD | 5.09 | 5.09 | 4.89 | 5.09 | 99.4731 | +0.02 (+0.39%) | 420,000 |
21 Sep 2021 | HKD | 5.06 | 5.07 | 4.9 | 5.07 | 99.0823 | +0.1 (+2.01%) | 287,500 |
20 Sep 2021 | HKD | 5.18 | 5.18 | 4.79 | 4.97 | 97.128 | -0.08 (-1.58%) | 317,500 |
17 Sep 2021 | HKD | 5.12 | 5.12 | 4.99 | 5.05 | 98.6914 | -0.04 (-0.79%) | 515,000 |
16 Sep 2021 | HKD | 5.17 | 5.17 | 5.02 | 5.09 | 99.4731 | -0.01 (-0.20%) | 620,000 |
15 Sep 2021 | HKD | 5.13 | 5.13 | 4.99 | 5.1 | 99.6686 | -0.04 (-0.78%) | 392,500 |