Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | HKD | 4.2 | 4.2 | 4.03 | 4.14 | 4.14 | -0.05 (-1.19%) | 952,000 |
4 Oct 2021 | HKD | 4.23 | 4.29 | 4.05 | 4.19 | 4.19 | -0.01 (-0.24%) | 888,000 |
30 Sep 2021 | HKD | 4.12 | 4.23 | 4.05 | 4.2 | 4.2 | +0.06 (+1.45%) | 1,433,000 |
29 Sep 2021 | HKD | 4.05 | 4.14 | 3.98 | 4.14 | 4.14 | +0.08 (+1.97%) | 1,262,000 |
28 Sep 2021 | HKD | 3.9 | 4.15 | 3.9 | 4.06 | 4.06 | +0.26 (+6.84%) | 2,297,000 |
27 Sep 2021 | HKD | 3.93 | 3.98 | 3.71 | 3.8 | 3.8 | -0.13 (-3.31%) | 1,530,000 |
24 Sep 2021 | HKD | 3.94 | 4.04 | 3.8 | 3.93 | 3.93 | +0.03 (+0.77%) | 3,250,000 |
23 Sep 2021 | HKD | 3.86 | 4.03 | 3.86 | 3.9 | 3.9 | +0.12 (+3.17%) | 1,874,439 |
21 Sep 2021 | HKD | 3.65 | 3.79 | 3.58 | 3.78 | 3.78 | +0.14 (+3.85%) | 1,402,000 |
20 Sep 2021 | HKD | 3.94 | 3.94 | 3.57 | 3.64 | 3.64 | -0.29 (-7.38%) | 3,276,129 |
17 Sep 2021 | HKD | 3.69 | 3.93 | 3.68 | 3.93 | 3.93 | +0.22 (+5.93%) | 1,597,035 |
16 Sep 2021 | HKD | 4.03 | 4.03 | 3.7 | 3.71 | 3.71 | -0.31 (-7.71%) | 3,108,000 |
15 Sep 2021 | HKD | 4.14 | 4.19 | 3.99 | 4.02 | 4.02 | -0.14 (-3.37%) | 1,606,000 |
14 Sep 2021 | HKD | 4.2 | 4.32 | 4.15 | 4.16 | 4.16 | -0.16 (-3.70%) | 892,000 |
13 Sep 2021 | HKD | 4.35 | 4.35 | 4.24 | 4.32 | 4.32 | 0.0 (0.0%) | 1,152,000 |
10 Sep 2021 | HKD | 4.18 | 4.33 | 4.17 | 4.32 | 4.32 | +0.14 (+3.35%) | 773,000 |
9 Sep 2021 | HKD | 4.34 | 4.35 | 4.17 | 4.18 | 4.18 | -0.18 (-4.13%) | 2,452,342 |
8 Sep 2021 | HKD | 4.46 | 4.46 | 4.33 | 4.36 | 4.36 | +0.01 (+0.23%) | 734,075 |
7 Sep 2021 | HKD | 4.47 | 4.5 | 4.35 | 4.35 | 4.35 | -0.1 (-2.25%) | 891,000 |
6 Sep 2021 | HKD | 4.48 | 4.55 | 4.45 | 4.45 | 4.45 | -0.07 (-1.55%) | 476,000 |
3 Sep 2021 | HKD | 4.5 | 4.56 | 4.42 | 4.52 | 4.52 | +0.06 (+1.35%) | 1,359,000 |
2 Sep 2021 | HKD | 4.45 | 4.53 | 4.42 | 4.46 | 4.46 | -0.01 (-0.22%) | 467,000 |
1 Sep 2021 | HKD | 4.27 | 4.52 | 4.27 | 4.47 | 4.47 | +0.08 (+1.82%) | 782,000 |
31 Aug 2021 | HKD | 4.35 | 4.39 | 4.17 | 4.39 | 4.39 | +0.07 (+1.62%) | 1,640,000 |
30 Aug 2021 | HKD | 4.51 | 4.51 | 4.27 | 4.32 | 4.32 | -0.09 (-2.04%) | 736,000 |
27 Aug 2021 | HKD | 4.55 | 4.58 | 4.41 | 4.41 | 4.41 | -0.08 (-1.78%) | 812,000 |
26 Aug 2021 | HKD | 4.6 | 4.6 | 4.4 | 4.49 | 4.49 | -0.11 (-2.39%) | 1,829,000 |
25 Aug 2021 | HKD | 4.57 | 4.65 | 4.53 | 4.6 | 4.6 | +0.09 (+2.00%) | 1,317,000 |
24 Aug 2021 | HKD | 4.3 | 4.51 | 4.28 | 4.51 | 4.51 | +0.29 (+6.87%) | 2,156,000 |
23 Aug 2021 | HKD | 4.25 | 4.32 | 4.17 | 4.22 | 4.22 | +0.02 (+0.48%) | 2,827,917 |