Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 3.99 | 4 | 3.89 | 3.92 | 3.92 | -0.07 (-1.75%) | 1,001,000 |
2 Nov 2021 | HKD | 4.04 | 4.04 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 1,164,000 |
1 Nov 2021 | HKD | 4 | 4 | 3.85 | 3.99 | 3.99 | 0.0 (0.0%) | 1,212,000 |
29 Oct 2021 | HKD | 4 | 4 | 3.93 | 3.99 | 3.99 | +0.02 (+0.50%) | 1,000,000 |
28 Oct 2021 | HKD | 3.96 | 4.04 | 3.94 | 3.97 | 3.97 | +0.08 (+2.06%) | 1,112,000 |
27 Oct 2021 | HKD | 3.92 | 3.98 | 3.84 | 3.89 | 3.89 | +0.02 (+0.52%) | 1,276,000 |
26 Oct 2021 | HKD | 4.1 | 4.1 | 3.87 | 3.87 | 3.87 | -0.17 (-4.21%) | 968,000 |
25 Oct 2021 | HKD | 4.03 | 4.2 | 4.01 | 4.04 | 4.04 | +0.1 (+2.54%) | 1,635,875 |
22 Oct 2021 | HKD | 4.02 | 4.02 | 3.89 | 3.94 | 3.94 | -0.01 (-0.25%) | 1,236,000 |
21 Oct 2021 | HKD | 4.02 | 4.02 | 3.89 | 3.95 | 3.95 | +0.01 (+0.25%) | 1,100,000 |
20 Oct 2021 | HKD | 4.01 | 4.01 | 3.85 | 3.94 | 3.94 | -0.03 (-0.76%) | 1,100,000 |
19 Oct 2021 | HKD | 3.88 | 4.05 | 3.76 | 3.97 | 3.97 | +0.19 (+5.03%) | 1,200,000 |
18 Oct 2021 | HKD | 4.25 | 4.25 | 3.78 | 3.78 | 3.78 | -0.37 (-8.92%) | 852,000 |
15 Oct 2021 | HKD | 3.9 | 4.33 | 3.83 | 4.15 | 4.15 | +0.29 (+7.51%) | 2,296,000 |
12 Oct 2021 | HKD | 3.95 | 3.95 | 3.75 | 3.86 | 3.86 | -0.04 (-1.03%) | 817,735 |
11 Oct 2021 | HKD | 3.93 | 3.93 | 3.77 | 3.9 | 3.9 | +0.02 (+0.52%) | 755,348 |
8 Oct 2021 | HKD | 3.98 | 3.98 | 3.83 | 3.88 | 3.88 | -0.02 (-0.51%) | 944,000 |
7 Oct 2021 | HKD | 3.76 | 3.96 | 3.76 | 3.9 | 3.9 | +0.03 (+0.78%) | 880,000 |
6 Oct 2021 | HKD | 4.14 | 4.15 | 3.81 | 3.87 | 3.87 | -0.14 (-3.49%) | 840,000 |
5 Oct 2021 | HKD | 4.18 | 4.18 | 3.9 | 4.01 | 4.01 | -0.05 (-1.23%) | 788,000 |
4 Oct 2021 | HKD | 3.85 | 4.15 | 3.74 | 4.06 | 4.06 | +0.43 (+11.85%) | 1,264,000 |
30 Sep 2021 | HKD | 3.63 | 3.63 | 3.42 | 3.63 | 3.63 | +0.12 (+3.42%) | 948,000 |
29 Sep 2021 | HKD | 3.78 | 3.78 | 3.45 | 3.51 | 3.51 | -0.19 (-5.14%) | 1,021,542 |
28 Sep 2021 | HKD | 3.83 | 3.83 | 3.63 | 3.7 | 3.7 | -0.14 (-3.65%) | 1,068,000 |
27 Sep 2021 | HKD | 4.06 | 4.06 | 3.63 | 3.84 | 3.84 | -0.13 (-3.27%) | 1,304,000 |
24 Sep 2021 | HKD | 4.09 | 4.16 | 3.8 | 3.97 | 3.97 | 0.0 (0.0%) | 1,152,000 |
23 Sep 2021 | HKD | 4.4 | 4.5 | 3.88 | 3.97 | 3.97 | -0.54 (-11.97%) | 2,268,920 |
21 Sep 2021 | HKD | 4.31 | 4.71 | 4.28 | 4.51 | 4.51 | +0.01 (+0.22%) | 2,452,000 |
20 Sep 2021 | HKD | 4.31 | 4.74 | 4.2 | 4.5 | 4.5 | -0.02 (-0.44%) | 2,797,200 |
17 Sep 2021 | HKD | 3.91 | 4.6 | 3.74 | 4.52 | 4.52 | +0.73 (+19.26%) | 29,036,750 |