Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 3.92 | 3.99 | 3.91 | 3.94 | 3.94 | +0.04 (+1.03%) | 27,002,631 |
19 Oct 2021 | HKD | 3.89 | 3.97 | 3.88 | 3.9 | 3.9 | +0.02 (+0.52%) | 17,950,150 |
18 Oct 2021 | HKD | 3.92 | 3.93 | 3.87 | 3.88 | 3.88 | -0.04 (-1.02%) | 19,439,619 |
15 Oct 2021 | HKD | 3.91 | 3.96 | 3.87 | 3.92 | 3.92 | +0.01 (+0.26%) | 16,540,740 |
12 Oct 2021 | HKD | 3.94 | 3.97 | 3.89 | 3.91 | 3.91 | -0.03 (-0.76%) | 19,520,480 |
11 Oct 2021 | HKD | 4.02 | 4.05 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 17,627,199 |
8 Oct 2021 | HKD | 4.05 | 4.06 | 3.95 | 4 | 4 | -0.06 (-1.48%) | 15,531,170 |
7 Oct 2021 | HKD | 3.98 | 4.09 | 3.98 | 4.06 | 4.06 | +0.08 (+2.01%) | 18,414,131 |
6 Oct 2021 | HKD | 3.92 | 4.04 | 3.88 | 3.98 | 3.98 | +0.06 (+1.53%) | 16,284,850 |
5 Oct 2021 | HKD | 3.98 | 3.98 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 11,945,820 |
4 Oct 2021 | HKD | 3.85 | 3.97 | 3.85 | 3.94 | 3.94 | +0.06 (+1.55%) | 15,719,050 |
30 Sep 2021 | HKD | 3.86 | 3.9 | 3.82 | 3.88 | 3.88 | +0.02 (+0.52%) | 10,708,160 |
29 Sep 2021 | HKD | 3.9 | 3.94 | 3.85 | 3.86 | 3.86 | -0.07 (-1.78%) | 15,285,810 |
28 Sep 2021 | HKD | 3.94 | 3.99 | 3.93 | 3.93 | 3.93 | -0.02 (-0.51%) | 16,773,580 |
27 Sep 2021 | HKD | 4.02 | 4.07 | 3.93 | 3.95 | 3.95 | -0.08 (-1.99%) | 28,705,740 |
24 Sep 2021 | HKD | 4.13 | 4.17 | 3.95 | 4.03 | 4.03 | -0.12 (-2.89%) | 38,097,199 |
23 Sep 2021 | HKD | 4.22 | 4.36 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 36,092,281 |
21 Sep 2021 | HKD | 4.03 | 4.16 | 4.02 | 4.15 | 4.15 | +0.05 (+1.22%) | 6,311,108 |
20 Sep 2021 | HKD | 4.19 | 4.21 | 4.01 | 4.1 | 4.1 | -0.14 (-3.30%) | 23,903,000 |
17 Sep 2021 | HKD | 4.33 | 4.33 | 4.12 | 4.24 | 4.24 | -0.09 (-2.08%) | 28,182,699 |
16 Sep 2021 | HKD | 4.38 | 4.4 | 4.2 | 4.33 | 4.33 | +0.02 (+0.46%) | 22,889,000 |
15 Sep 2021 | HKD | 4.31 | 4.39 | 4.25 | 4.31 | 4.31 | -0.03 (-0.69%) | 26,410,820 |
14 Sep 2021 | HKD | 4.59 | 4.66 | 4.26 | 4.34 | 4.34 | -0.24 (-5.24%) | 48,845,941 |
13 Sep 2021 | HKD | 4.44 | 4.65 | 4.44 | 4.58 | 4.58 | +0.06 (+1.33%) | 28,762,500 |
10 Sep 2021 | HKD | 4.52 | 4.7 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 44,416,887 |
9 Sep 2021 | HKD | 4.38 | 4.53 | 4.37 | 4.5 | 4.5 | +0.04 (+0.90%) | 44,293,770 |
8 Sep 2021 | HKD | 4.45 | 4.49 | 4.38 | 4.46 | 4.46 | -0.04 (-0.89%) | 31,331,980 |
7 Sep 2021 | HKD | 4.49 | 4.51 | 4.41 | 4.5 | 4.5 | +0.01 (+0.22%) | 42,266,059 |
6 Sep 2021 | HKD | 4.37 | 4.51 | 4.35 | 4.49 | 4.49 | +0.14 (+3.22%) | 82,607,023 |
3 Sep 2021 | HKD | 4.2 | 4.38 | 4.18 | 4.35 | 4.35 | +0.15 (+3.57%) | 81,717,789 |