Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 4.12 | 4.12 | 4.04 | 4.07 | 4.07 | -0.02 (-0.49%) | 2,266,000 |
19 Oct 2021 | HKD | 4.08 | 4.18 | 4.08 | 4.09 | 4.09 | +0.01 (+0.25%) | 3,676,000 |
18 Oct 2021 | HKD | 3.98 | 4.09 | 3.97 | 4.08 | 4.08 | +0.1 (+2.51%) | 1,818,000 |
15 Oct 2021 | HKD | 4.07 | 4.07 | 3.92 | 3.98 | 3.98 | +0.03 (+0.76%) | 1,358,000 |
12 Oct 2021 | HKD | 4.1 | 4.14 | 3.92 | 3.95 | 3.95 | -0.11 (-2.71%) | 2,972,000 |
11 Oct 2021 | HKD | 4.12 | 4.17 | 4.06 | 4.06 | 4.06 | -0.06 (-1.46%) | 2,630,000 |
8 Oct 2021 | HKD | 3.94 | 4.17 | 3.91 | 4.12 | 4.12 | +0.18 (+4.57%) | 9,008,000 |
7 Oct 2021 | HKD | 3.96 | 3.96 | 3.84 | 3.94 | 3.94 | +0.07 (+1.81%) | 1,272,000 |
6 Oct 2021 | HKD | 3.83 | 3.91 | 3.75 | 3.87 | 3.87 | +0.05 (+1.31%) | 1,626,000 |
5 Oct 2021 | HKD | 3.75 | 3.83 | 3.72 | 3.82 | 3.82 | +0.07 (+1.87%) | 830,000 |
4 Oct 2021 | HKD | 3.8 | 3.81 | 3.68 | 3.75 | 3.75 | -0.05 (-1.32%) | 1,430,000 |
30 Sep 2021 | HKD | 3.78 | 3.81 | 3.73 | 3.8 | 3.8 | +0.04 (+1.06%) | 1,780,000 |
29 Sep 2021 | HKD | 3.83 | 3.83 | 3.71 | 3.76 | 3.76 | -0.08 (-2.08%) | 2,088,000 |
28 Sep 2021 | HKD | 3.76 | 3.93 | 3.73 | 3.84 | 3.84 | +0.08 (+2.13%) | 4,032,000 |
27 Sep 2021 | HKD | 3.76 | 3.87 | 3.76 | 3.76 | 3.76 | -0.12 (-3.09%) | 2,478,000 |
24 Sep 2021 | HKD | 4.03 | 4.03 | 3.87 | 3.88 | 3.88 | -0.1 (-2.51%) | 2,234,000 |
23 Sep 2021 | HKD | 4.06 | 4.1 | 3.97 | 3.98 | 3.98 | +0.03 (+0.76%) | 2,736,000 |
21 Sep 2021 | HKD | 3.8 | 3.95 | 3.68 | 3.95 | 3.95 | +0.05 (+1.28%) | 3,880,000 |
20 Sep 2021 | HKD | 4 | 4 | 3.8 | 3.9 | 3.9 | -0.13 (-3.23%) | 3,122,000 |
17 Sep 2021 | HKD | 3.93 | 4.06 | 3.93 | 4.03 | 4.03 | +0.03 (+0.75%) | 2,742,000 |
16 Sep 2021 | HKD | 4.14 | 4.14 | 3.9 | 4 | 4 | -0.08 (-1.96%) | 6,016,000 |
15 Sep 2021 | HKD | 4.15 | 4.17 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 4,154,000 |
14 Sep 2021 | HKD | 4.32 | 4.32 | 4.09 | 4.12 | 4.12 | -0.18 (-4.19%) | 8,318,000 |
13 Sep 2021 | HKD | 4.44 | 4.48 | 4.24 | 4.3 | 4.3 | -0.17 (-3.80%) | 7,834,000 |
10 Sep 2021 | HKD | 4.45 | 4.55 | 4.4 | 4.47 | 4.47 | +0.07 (+1.59%) | 6,136,000 |
9 Sep 2021 | HKD | 4.52 | 4.68 | 4.4 | 4.4 | 4.4 | -0.11 (-2.44%) | 19,764,000 |
8 Sep 2021 | HKD | 4.31 | 4.54 | 4.3 | 4.51 | 4.51 | +0.2 (+4.64%) | 11,096,000 |
7 Sep 2021 | HKD | 4.4 | 4.4 | 4.29 | 4.31 | 4.31 | -0.08 (-1.82%) | 5,204,000 |
6 Sep 2021 | HKD | 4.17 | 4.4 | 4.17 | 4.39 | 4.39 | +0.23 (+5.53%) | 8,764,000 |
3 Sep 2021 | HKD | 4.17 | 4.25 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 5,082,000 |