Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2021 | HKD | 2.19 | 2.26 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 10,367,318 |
25 Oct 2021 | HKD | 2 | 2.13 | 1.95 | 2.11 | 2.11 | +0.16 (+8.21%) | 13,770,184 |
22 Oct 2021 | HKD | 2.02 | 2.05 | 1.93 | 1.95 | 1.95 | -0.07 (-3.47%) | 8,839,000 |
21 Oct 2021 | HKD | 2.05 | 2.13 | 1.97 | 2.02 | 2.02 | +0.01 (+0.50%) | 10,613,000 |
20 Oct 2021 | HKD | 2.14 | 2.17 | 2 | 2.01 | 2.01 | -0.13 (-6.07%) | 17,741,000 |
19 Oct 2021 | HKD | 2.14 | 2.22 | 1.98 | 2.14 | 2.14 | +0.03 (+1.42%) | 12,374,000 |
18 Oct 2021 | HKD | 1.96 | 2.18 | 1.94 | 2.11 | 2.11 | +0.1 (+4.98%) | 15,637,000 |
15 Oct 2021 | HKD | 2.02 | 2.12 | 1.86 | 2.01 | 2.01 | -0.09 (-4.29%) | 27,105,000 |
12 Oct 2021 | HKD | 2.11 | 2.19 | 1.91 | 2.1 | 2.1 | -0.07 (-3.23%) | 49,729,000 |
11 Oct 2021 | HKD | 2.39 | 2.4 | 2.13 | 2.17 | 2.17 | -0.17 (-7.26%) | 34,450,000 |
8 Oct 2021 | HKD | 2.59 | 2.59 | 2.32 | 2.34 | 2.34 | -0.15 (-6.02%) | 42,365,000 |
7 Oct 2021 | HKD | 2.54 | 2.65 | 2.47 | 2.49 | 2.49 | -0.27 (-9.78%) | 39,747,222 |
6 Oct 2021 | HKD | 2.85 | 3.05 | 2.75 | 2.76 | 2.76 | +0.04 (+1.47%) | 51,532,044 |
5 Oct 2021 | HKD | 2.42 | 2.74 | 2.33 | 2.72 | 2.72 | +0.32 (+13.33%) | 30,953,954 |
4 Oct 2021 | HKD | 2.44 | 2.53 | 2.37 | 2.4 | 2.4 | -0.08 (-3.23%) | 12,725,000 |
30 Sep 2021 | HKD | 2.21 | 2.49 | 2.15 | 2.48 | 2.48 | +0.25 (+11.21%) | 30,128,256 |
29 Sep 2021 | HKD | 2.38 | 2.48 | 2.17 | 2.23 | 2.23 | -0.28 (-11.16%) | 40,723,000 |
28 Sep 2021 | HKD | 2.38 | 2.59 | 2.25 | 2.51 | 2.51 | +0.33 (+15.14%) | 59,635,449 |
27 Sep 2021 | HKD | 2.23 | 2.28 | 1.99 | 2.18 | 2.18 | +0.09 (+4.31%) | 40,286,000 |
24 Sep 2021 | HKD | 2.03 | 2.27 | 2.03 | 2.09 | 2.09 | +0.12 (+6.09%) | 37,975,019 |
23 Sep 2021 | HKD | 2 | 2.11 | 1.88 | 1.97 | 1.97 | +0.05 (+2.60%) | 31,855,159 |
21 Sep 2021 | HKD | 1.75 | 1.94 | 1.74 | 1.92 | 1.92 | +0.14 (+7.87%) | 18,609,187 |
20 Sep 2021 | HKD | 1.95 | 2.02 | 1.77 | 1.78 | 1.78 | -0.26 (-12.75%) | 68,204,000 |
17 Sep 2021 | HKD | 2.21 | 2.25 | 1.95 | 2.04 | 2.04 | -0.21 (-9.33%) | 61,191,923 |
16 Sep 2021 | HKD | 2.39 | 2.5 | 2.13 | 2.25 | 2.25 | -0.06 (-2.60%) | 36,193,873 |
15 Sep 2021 | HKD | 2.33 | 2.42 | 2.16 | 2.31 | 2.31 | -0.04 (-1.70%) | 22,932,334 |
14 Sep 2021 | HKD | 2.45 | 2.55 | 2.26 | 2.35 | 2.35 | -0.05 (-2.08%) | 42,865,138 |
13 Sep 2021 | HKD | 2.23 | 2.46 | 2.18 | 2.4 | 2.4 | +0.19 (+8.60%) | 78,410,519 |
10 Sep 2021 | HKD | 2.2 | 2.37 | 2.11 | 2.21 | 2.21 | +0.03 (+1.38%) | 56,112,000 |
9 Sep 2021 | HKD | 2.09 | 2.19 | 1.97 | 2.18 | 2.18 | +0.25 (+12.95%) | 84,507,359 |