Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 2.05 | 2.14 | 2.05 | 2.12 | 2.12 | +0.07 (+3.41%) | 458,000 |
19 Oct 2021 | HKD | 2.03 | 2.11 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 300,000 |
18 Oct 2021 | HKD | 2.01 | 2.1 | 2.01 | 2.04 | 2.04 | +0.03 (+1.49%) | 104,000 |
15 Oct 2021 | HKD | 2.06 | 2.1 | 2.01 | 2.01 | 2.01 | -0.05 (-2.43%) | 304,000 |
12 Oct 2021 | HKD | 2.09 | 2.09 | 2 | 2.06 | 2.06 | -0.03 (-1.44%) | 426,000 |
11 Oct 2021 | HKD | 2.1 | 2.13 | 2.09 | 2.09 | 2.09 | -0.03 (-1.42%) | 248,000 |
8 Oct 2021 | HKD | 2.18 | 2.18 | 2.09 | 2.12 | 2.12 | -0.02 (-0.93%) | 632,000 |
7 Oct 2021 | HKD | 2.19 | 2.19 | 2.09 | 2.14 | 2.14 | +0.02 (+0.94%) | 844,000 |
6 Oct 2021 | HKD | 2.17 | 2.2 | 2.12 | 2.12 | 2.12 | -0.08 (-3.64%) | 372,000 |
5 Oct 2021 | HKD | 2.14 | 2.28 | 2.14 | 2.2 | 2.2 | +0.1 (+4.76%) | 716,000 |
4 Oct 2021 | HKD | 2.1 | 2.14 | 2.1 | 2.1 | 2.1 | -0.08 (-3.67%) | 56,000 |
30 Sep 2021 | HKD | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | +0.02 (+0.93%) | 172,000 |
29 Sep 2021 | HKD | 2.18 | 2.18 | 2.08 | 2.16 | 2.16 | +0.03 (+1.41%) | 270,000 |
28 Sep 2021 | HKD | 2.1 | 2.13 | 2.09 | 2.13 | 2.13 | -0.04 (-1.84%) | 180,000 |
27 Sep 2021 | HKD | 2.16 | 2.18 | 2.14 | 2.17 | 2.17 | +0.07 (+3.33%) | 602,000 |
24 Sep 2021 | HKD | 2.18 | 2.18 | 2.07 | 2.1 | 2.1 | -0.08 (-3.67%) | 504,200 |
23 Sep 2021 | HKD | 2.21 | 2.21 | 2.14 | 2.18 | 2.18 | +0.05 (+2.35%) | 12,251,460 |
21 Sep 2021 | HKD | 2.16 | 2.21 | 2.11 | 2.13 | 2.13 | -0.02 (-0.93%) | 20,158,000 |
20 Sep 2021 | HKD | 2.17 | 2.24 | 2.09 | 2.15 | 2.15 | -0.06 (-2.71%) | 12,670,000 |
17 Sep 2021 | HKD | 2.2 | 2.24 | 2.16 | 2.21 | 2.21 | +0.01 (+0.45%) | 14,566,000 |
16 Sep 2021 | HKD | 2.16 | 2.23 | 2.15 | 2.2 | 2.2 | 0.0 (0.0%) | 15,586,530 |
15 Sep 2021 | HKD | 2.18 | 2.23 | 2.14 | 2.2 | 2.2 | +0.02 (+0.92%) | 540,000 |
14 Sep 2021 | HKD | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.07 (-3.11%) | 272,000 |
13 Sep 2021 | HKD | 2.16 | 2.27 | 2.13 | 2.25 | 2.25 | +0.11 (+5.14%) | 7,662,000 |
10 Sep 2021 | HKD | 2.12 | 2.17 | 2.1 | 2.14 | 2.14 | +0.02 (+0.94%) | 3,630,000 |
9 Sep 2021 | HKD | 2.11 | 2.16 | 2.1 | 2.12 | 2.12 | -0.03 (-1.40%) | 2,832,000 |
8 Sep 2021 | HKD | 2.17 | 2.17 | 2.11 | 2.15 | 2.15 | -0.01 (-0.46%) | 318,000 |
7 Sep 2021 | HKD | 2.18 | 2.22 | 2.13 | 2.16 | 2.16 | -0.01 (-0.46%) | 694,000 |
6 Sep 2021 | HKD | 2.27 | 2.29 | 2.14 | 2.17 | 2.17 | -0.1 (-4.41%) | 4,521,780 |
3 Sep 2021 | HKD | 2.27 | 2.3 | 2.22 | 2.27 | 2.27 | 0.0 (0.0%) | 538,000 |