Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2021 | HKD | 2.91 | 2.92 | 2.83 | 2.89 | 2.89 | +0.01 (+0.35%) | 3,000 |
18 Oct 2021 | HKD | 2.82 | 2.88 | 2.81 | 2.88 | 2.88 | -0.07 (-2.37%) | 15,000 |
15 Oct 2021 | HKD | 2.82 | 2.99 | 2.78 | 2.95 | 2.95 | +0.12 (+4.24%) | 181,200 |
12 Oct 2021 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
11 Oct 2021 | HKD | 2.85 | 2.85 | 2.8 | 2.83 | 2.83 | -0.03 (-1.05%) | 84,300 |
8 Oct 2021 | HKD | 3.07 | 3.07 | 2.82 | 2.86 | 2.86 | -0.1 (-3.38%) | 32,700 |
7 Oct 2021 | HKD | 3.04 | 3.04 | 2.81 | 2.96 | 2.96 | +0.15 (+5.34%) | 3,000 |
6 Oct 2021 | HKD | 2.81 | 2.81 | 2.8 | 2.81 | 2.81 | -0.05 (-1.75%) | 189,900 |
5 Oct 2021 | HKD | 2.94 | 3.05 | 2.8 | 2.86 | 2.86 | -0.09 (-3.05%) | 307,500 |
4 Oct 2021 | HKD | 2.94 | 2.96 | 2.94 | 2.95 | 2.95 | +0.02 (+0.68%) | 70,500 |
30 Sep 2021 | HKD | 2.98 | 3 | 2.92 | 2.93 | 2.93 | -0.09 (-2.98%) | 267,000 |
29 Sep 2021 | HKD | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | 0.0 (0.0%) | 121,200 |
28 Sep 2021 | HKD | 3 | 3.05 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 66,300 |
27 Sep 2021 | HKD | 3 | 3.07 | 2.98 | 3 | 3 | -0.05 (-1.64%) | 45,000 |
24 Sep 2021 | HKD | 3.06 | 3.08 | 3.05 | 3.05 | 3.05 | +0.04 (+1.33%) | 35,100 |
23 Sep 2021 | HKD | 3.07 | 3.07 | 3 | 3.01 | 3.01 | -0.05 (-1.63%) | 40,500 |
21 Sep 2021 | HKD | 3 | 3.07 | 3 | 3.06 | 3.06 | 0.0 (0.0%) | 139,800 |
20 Sep 2021 | HKD | 3.08 | 3.08 | 3 | 3.06 | 3.06 | -0.05 (-1.61%) | 161,400 |
17 Sep 2021 | HKD | 3.2 | 3.2 | 3.08 | 3.11 | 3.11 | +0.08 (+2.64%) | 17,700 |
16 Sep 2021 | HKD | 3.03 | 3.04 | 2.98 | 3.03 | 3.03 | 0.0 (0.0%) | 288,600 |
15 Sep 2021 | HKD | 3.07 | 3.11 | 3.02 | 3.03 | 3.03 | -0.04 (-1.30%) | 149,400 |
14 Sep 2021 | HKD | 3.17 | 3.17 | 3.06 | 3.07 | 3.07 | -0.08 (-2.54%) | 102,000 |
13 Sep 2021 | HKD | 3.1 | 3.18 | 3.1 | 3.15 | 3.15 | -0.03 (-0.94%) | 957,600 |
10 Sep 2021 | HKD | 3.21 | 3.21 | 3.01 | 3.18 | 3.18 | -0.03 (-0.93%) | 181,700 |
9 Sep 2021 | HKD | 3.17 | 3.21 | 3.16 | 3.21 | 3.21 | -0.05 (-1.53%) | 97,500 |
8 Sep 2021 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 300 |
7 Sep 2021 | HKD | 3.26 | 3.26 | 3.18 | 3.26 | 3.26 | -0.08 (-2.40%) | 50,100 |
6 Sep 2021 | HKD | 3.28 | 3.35 | 3.26 | 3.34 | 3.34 | +0.06 (+1.83%) | 7,200 |
3 Sep 2021 | HKD | 3.2 | 3.31 | 3.19 | 3.28 | 3.28 | +0.14 (+4.46%) | 243,000 |
2 Sep 2021 | HKD | 3.32 | 3.32 | 3.12 | 3.14 | 3.14 | -0.17 (-5.14%) | 817,200 |