Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 3.01 | 3.01 | 2.86 | 3 | 3 | -0.03 (-0.99%) | 6,500 |
19 Oct 2021 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
18 Oct 2021 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
15 Oct 2021 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.01 (-0.33%) | 1,000 |
12 Oct 2021 | HKD | 3.25 | 3.25 | 2.92 | 3.04 | 3.04 | -0.21 (-6.46%) | 26,000 |
11 Oct 2021 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
8 Oct 2021 | HKD | 3 | 3.3 | 2.85 | 3.25 | 3.25 | +0.12 (+3.83%) | 875,500 |
7 Oct 2021 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.03 (-0.95%) | 0 |
6 Oct 2021 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.06 (-1.86%) | 0 |
5 Oct 2021 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
4 Oct 2021 | HKD | 3.29 | 3.29 | 2.83 | 3.22 | 3.22 | +0.12 (+3.87%) | 1,500 |
30 Sep 2021 | HKD | 2.97 | 3.1 | 2.9 | 3.1 | 3.1 | -0.06 (-1.90%) | 19,000 |
29 Sep 2021 | HKD | 3.46 | 3.46 | 2.99 | 3.16 | 3.16 | -0.2 (-5.95%) | 106,700 |
28 Sep 2021 | HKD | 3.27 | 3.37 | 3.27 | 3.36 | 3.36 | +0.09 (+2.75%) | 1,000 |
27 Sep 2021 | HKD | 3.29 | 3.29 | 3.11 | 3.27 | 3.27 | +0.07 (+2.19%) | 12,000 |
24 Sep 2021 | HKD | 2.99 | 3.36 | 2.95 | 3.2 | 3.2 | +0.2 (+6.67%) | 158,100 |
23 Sep 2021 | HKD | 3.2 | 3.2 | 3 | 3 | 3 | -0.18 (-5.66%) | 81,500 |
21 Sep 2021 | HKD | 2.82 | 3.18 | 2.8 | 3.18 | 3.18 | +0.37 (+13.17%) | 124,000 |
20 Sep 2021 | HKD | 2.9 | 2.9 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 106,000 |
17 Sep 2021 | HKD | 2.88 | 3.04 | 2.84 | 2.84 | 2.84 | +0.02 (+0.71%) | 225,700 |
16 Sep 2021 | HKD | 3.2 | 3.2 | 2.8 | 2.82 | 2.82 | -0.38 (-11.88%) | 365,000 |
15 Sep 2021 | HKD | 3.39 | 3.67 | 3 | 3.2 | 3.2 | -0.29 (-8.31%) | 300,700 |
14 Sep 2021 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | +0.09 (+2.65%) | 0 |
13 Sep 2021 | HKD | 3.5 | 3.52 | 3.36 | 3.4 | 3.4 | -0.29 (-7.86%) | 893,000 |
10 Sep 2021 | HKD | 3.55 | 3.87 | 3.51 | 3.69 | 3.69 | +0.24 (+6.96%) | 71,000 |
9 Sep 2021 | HKD | 3.6 | 3.6 | 3.45 | 3.45 | 3.45 | -0.15 (-4.17%) | 30,000 |
8 Sep 2021 | HKD | 3.68 | 3.8 | 3.45 | 3.6 | 3.6 | 0.0 (0.0%) | 15,000 |
7 Sep 2021 | HKD | 3.64 | 3.65 | 3.4 | 3.6 | 3.6 | +0.15 (+4.35%) | 244,500 |
6 Sep 2021 | HKD | 3.42 | 3.46 | 3.4 | 3.45 | 3.45 | +0.12 (+3.60%) | 21,000 |
3 Sep 2021 | HKD | 3.4 | 3.43 | 3.3 | 3.33 | 3.33 | -0.03 (-0.89%) | 195,800 |