Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 6.06 | 6.12 | 5.88 | 6.06 | 6.06 | +0.02 (+0.33%) | 3,887,600 |
2 Nov 2021 | HKD | 6.25 | 6.27 | 5.97 | 6.04 | 6.04 | -0.2 (-3.21%) | 6,505,200 |
1 Nov 2021 | HKD | 6.33 | 6.41 | 6.21 | 6.24 | 6.24 | -0.15 (-2.35%) | 6,494,000 |
29 Oct 2021 | HKD | 6.72 | 6.75 | 6.21 | 6.39 | 6.39 | -0.36 (-5.33%) | 9,296,000 |
28 Oct 2021 | HKD | 6.9 | 7.08 | 6.74 | 6.75 | 6.75 | -0.18 (-2.60%) | 2,016,400 |
27 Oct 2021 | HKD | 7.2 | 7.2 | 6.9 | 6.93 | 6.93 | -0.26 (-3.62%) | 1,681,200 |
26 Oct 2021 | HKD | 7.27 | 7.37 | 7.18 | 7.19 | 7.19 | -0.1 (-1.37%) | 6,074,000 |
25 Oct 2021 | HKD | 7.04 | 7.43 | 6.9 | 7.29 | 7.29 | +0.34 (+4.89%) | 9,023,600 |
22 Oct 2021 | HKD | 7.08 | 7.1 | 6.93 | 6.95 | 6.95 | -0.15 (-2.11%) | 2,429,200 |
21 Oct 2021 | HKD | 7.1 | 7.13 | 6.95 | 7.1 | 7.1 | +0.11 (+1.57%) | 6,390,000 |
20 Oct 2021 | HKD | 6.89 | 7.18 | 6.89 | 6.99 | 6.99 | +0.09 (+1.30%) | 5,414,000 |
19 Oct 2021 | HKD | 6.88 | 7.1 | 6.84 | 6.9 | 6.9 | +0.08 (+1.17%) | 3,869,200 |
18 Oct 2021 | HKD | 7.05 | 7.05 | 6.79 | 6.82 | 6.82 | -0.13 (-1.87%) | 5,234,200 |
15 Oct 2021 | HKD | 7.03 | 7.06 | 6.81 | 6.95 | 6.95 | -0.13 (-1.84%) | 12,022,606 |
12 Oct 2021 | HKD | 7.04 | 7.31 | 7.04 | 7.08 | 7.08 | -0.04 (-0.56%) | 11,438,810 |
11 Oct 2021 | HKD | 7.44 | 7.52 | 7.03 | 7.12 | 7.12 | -0.25 (-3.39%) | 13,940,400 |
8 Oct 2021 | HKD | 7.53 | 7.59 | 7.33 | 7.37 | 7.37 | -0.18 (-2.38%) | 3,540,400 |
7 Oct 2021 | HKD | 7.54 | 7.65 | 7.36 | 7.55 | 7.55 | +0.12 (+1.62%) | 2,301,600 |
6 Oct 2021 | HKD | 7.32 | 7.58 | 7.12 | 7.43 | 7.43 | +0.02 (+0.27%) | 3,489,200 |
5 Oct 2021 | HKD | 7.28 | 7.45 | 7.24 | 7.41 | 7.41 | +0.04 (+0.54%) | 1,794,000 |
4 Oct 2021 | HKD | 7.47 | 7.55 | 7.2 | 7.37 | 7.37 | -0.23 (-3.03%) | 2,369,200 |
30 Sep 2021 | HKD | 7.56 | 7.78 | 7.54 | 7.6 | 7.6 | -0.18 (-2.31%) | 4,060,381 |
29 Sep 2021 | HKD | 7.56 | 7.78 | 7.47 | 7.78 | 7.78 | +0.12 (+1.57%) | 5,864,000 |
28 Sep 2021 | HKD | 7.48 | 7.74 | 7.48 | 7.66 | 7.66 | +0.18 (+2.41%) | 6,339,200 |
27 Sep 2021 | HKD | 7.78 | 7.98 | 7.32 | 7.48 | 7.48 | -0.38 (-4.83%) | 20,875,200 |
24 Sep 2021 | HKD | 8 | 8.17 | 7.82 | 7.86 | 7.86 | -0.15 (-1.87%) | 6,063,600 |
23 Sep 2021 | HKD | 8 | 8.25 | 7.84 | 8.01 | 8.01 | +0.05 (+0.63%) | 9,965,600 |
21 Sep 2021 | HKD | 7.85 | 8.03 | 7.73 | 7.96 | 7.96 | +0.06 (+0.76%) | 2,914,300 |
20 Sep 2021 | HKD | 7.96 | 8 | 7.56 | 7.9 | 7.9 | -0.04 (-0.50%) | 5,786,000 |
17 Sep 2021 | HKD | 7.85 | 8.15 | 7.77 | 7.94 | 7.94 | +0.04 (+0.51%) | 3,035,600 |