Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 3.12 | 3.17 | 3.07 | 3.13 | 3.13 | 0.0 (0.0%) | 3,518,000 |
2 Nov 2021 | HKD | 3.11 | 3.23 | 3.1 | 3.13 | 3.13 | +0.02 (+0.64%) | 6,990,000 |
1 Nov 2021 | HKD | 3.05 | 3.16 | 3 | 3.11 | 3.11 | +0.06 (+1.97%) | 6,276,000 |
29 Oct 2021 | HKD | 3.02 | 3.1 | 2.97 | 3.05 | 3.05 | +0.03 (+0.99%) | 4,608,000 |
28 Oct 2021 | HKD | 3.02 | 3.05 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 4,182,000 |
27 Oct 2021 | HKD | 3.12 | 3.13 | 3.01 | 3.04 | 3.04 | -0.11 (-3.49%) | 6,166,000 |
26 Oct 2021 | HKD | 3.18 | 3.2 | 3.13 | 3.15 | 3.15 | -0.03 (-0.94%) | 4,876,600 |
25 Oct 2021 | HKD | 3.22 | 3.24 | 3.15 | 3.18 | 3.18 | -0.08 (-2.45%) | 4,992,000 |
22 Oct 2021 | HKD | 3.17 | 3.28 | 3.16 | 3.26 | 3.26 | +0.08 (+2.52%) | 6,830,000 |
21 Oct 2021 | HKD | 3.2 | 3.23 | 3.11 | 3.18 | 3.18 | 0.0 (0.0%) | 9,609,000 |
20 Oct 2021 | HKD | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 4,634,000 |
19 Oct 2021 | HKD | 3.16 | 3.24 | 3.16 | 3.2 | 3.2 | +0.04 (+1.27%) | 5,454,000 |
18 Oct 2021 | HKD | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | +0.04 (+1.28%) | 3,218,000 |
15 Oct 2021 | HKD | 3.07 | 3.15 | 3.03 | 3.12 | 3.12 | +0.09 (+2.97%) | 7,734,600 |
13 Oct 2021 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | +0.02 (+0.66%) | 0 |
12 Oct 2021 | HKD | 3.05 | 3.15 | 3.01 | 3.01 | 3.01 | -0.07 (-2.27%) | 6,490,000 |
11 Oct 2021 | HKD | 3.05 | 3.14 | 3.05 | 3.08 | 3.08 | +0.03 (+0.98%) | 5,830,000 |
8 Oct 2021 | HKD | 3.11 | 3.13 | 3 | 3.05 | 3.05 | -0.03 (-0.97%) | 6,960,000 |
7 Oct 2021 | HKD | 3 | 3.14 | 2.97 | 3.08 | 3.08 | +0.12 (+4.05%) | 7,716,000 |
6 Oct 2021 | HKD | 2.98 | 3 | 2.92 | 2.96 | 2.96 | -0.03 (-1.00%) | 4,942,000 |
5 Oct 2021 | HKD | 2.99 | 3 | 2.99 | 2.99 | 2.99 | +0.01 (+0.34%) | 4,309,725 |
4 Oct 2021 | HKD | 3 | 3.05 | 2.93 | 2.98 | 2.98 | -0.09 (-2.93%) | 4,716,000 |
30 Sep 2021 | HKD | 3 | 3.08 | 2.96 | 3.07 | 3.07 | +0.03 (+0.99%) | 6,010,000 |
29 Sep 2021 | HKD | 3.1 | 3.12 | 2.98 | 3.04 | 3.04 | -0.09 (-2.88%) | 9,724,000 |
28 Sep 2021 | HKD | 3.17 | 3.24 | 3.12 | 3.13 | 3.13 | -0.05 (-1.57%) | 11,044,000 |
27 Sep 2021 | HKD | 3.2 | 3.25 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 7,170,592 |
24 Sep 2021 | HKD | 3.25 | 3.32 | 3.15 | 3.2 | 3.2 | -0.06 (-1.84%) | 6,972,000 |
23 Sep 2021 | HKD | 3.26 | 3.36 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 5,785,949 |
21 Sep 2021 | HKD | 3.26 | 3.31 | 3.19 | 3.26 | 3.26 | -0.04 (-1.21%) | 6,416,000 |
20 Sep 2021 | HKD | 3.28 | 3.33 | 3.18 | 3.3 | 3.3 | -0.07 (-2.08%) | 7,416,526 |