Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 2.86 | 3 | 2.83 | 2.93 | 2.93 | +0.07 (+2.45%) | 2,556,000 |
2 Nov 2021 | HKD | 2.92 | 2.92 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 1,737,000 |
1 Nov 2021 | HKD | 2.91 | 2.92 | 2.79 | 2.85 | 2.85 | -0.02 (-0.70%) | 1,694,000 |
29 Oct 2021 | HKD | 2.84 | 2.93 | 2.79 | 2.87 | 2.87 | +0.05 (+1.77%) | 3,083,000 |
28 Oct 2021 | HKD | 2.87 | 2.89 | 2.75 | 2.82 | 2.82 | -0.03 (-1.05%) | 1,564,000 |
27 Oct 2021 | HKD | 2.7 | 2.86 | 2.65 | 2.85 | 2.85 | +0.12 (+4.40%) | 3,447,000 |
26 Oct 2021 | HKD | 2.85 | 2.93 | 2.67 | 2.73 | 2.73 | -0.12 (-4.21%) | 6,834,000 |
25 Oct 2021 | HKD | 2.98 | 3.1 | 2.75 | 2.85 | 2.85 | -0.13 (-4.36%) | 6,466,000 |
22 Oct 2021 | HKD | 2.97 | 3.07 | 2.86 | 2.98 | 2.98 | +0.03 (+1.02%) | 5,386,000 |
21 Oct 2021 | HKD | 2.9 | 3.05 | 2.88 | 2.95 | 2.95 | +0.06 (+2.08%) | 3,382,000 |
20 Oct 2021 | HKD | 2.91 | 3.11 | 2.86 | 2.89 | 2.89 | -0.02 (-0.69%) | 9,294,000 |
19 Oct 2021 | HKD | 2.39 | 3.04 | 2.38 | 2.91 | 2.91 | +0.53 (+22.27%) | 18,462,000 |
18 Oct 2021 | HKD | 2.42 | 2.46 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 1,223,000 |
15 Oct 2021 | HKD | 2.4 | 2.48 | 2.36 | 2.4 | 2.4 | 0.0 (0.0%) | 1,949,000 |
12 Oct 2021 | HKD | 2.49 | 2.49 | 2.36 | 2.4 | 2.4 | -0.11 (-4.38%) | 2,450,336 |
11 Oct 2021 | HKD | 2.51 | 2.53 | 2.45 | 2.51 | 2.51 | 0.0 (0.0%) | 415,000 |
8 Oct 2021 | HKD | 2.49 | 2.58 | 2.42 | 2.51 | 2.51 | +0.02 (+0.80%) | 1,098,000 |
7 Oct 2021 | HKD | 2.45 | 2.55 | 2.4 | 2.49 | 2.49 | +0.09 (+3.75%) | 3,058,000 |
6 Oct 2021 | HKD | 2.47 | 2.47 | 2.34 | 2.4 | 2.4 | -0.07 (-2.83%) | 2,854,395 |
5 Oct 2021 | HKD | 2.53 | 2.6 | 2.44 | 2.47 | 2.47 | -0.06 (-2.37%) | 3,750,555 |
4 Oct 2021 | HKD | 2.57 | 2.63 | 2.52 | 2.53 | 2.53 | +0.01 (+0.40%) | 1,373,000 |
30 Sep 2021 | HKD | 2.45 | 2.57 | 2.45 | 2.52 | 2.52 | +0.07 (+2.86%) | 2,223,000 |
29 Sep 2021 | HKD | 2.45 | 2.53 | 2.42 | 2.45 | 2.45 | -0.04 (-1.61%) | 1,403,000 |
28 Sep 2021 | HKD | 2.58 | 2.58 | 2.48 | 2.49 | 2.49 | -0.1 (-3.86%) | 2,966,000 |
27 Sep 2021 | HKD | 2.6 | 2.62 | 2.46 | 2.59 | 2.59 | 0.0 (0.0%) | 2,073,000 |
24 Sep 2021 | HKD | 2.7 | 2.7 | 2.5 | 2.59 | 2.59 | -0.11 (-4.07%) | 2,428,000 |
23 Sep 2021 | HKD | 2.62 | 2.75 | 2.62 | 2.7 | 2.7 | +0.08 (+3.05%) | 1,890,000 |
21 Sep 2021 | HKD | 2.56 | 2.68 | 2.46 | 2.62 | 2.62 | +0.04 (+1.55%) | 2,661,000 |
20 Sep 2021 | HKD | 2.7 | 2.7 | 2.56 | 2.58 | 2.58 | -0.18 (-6.52%) | 2,723,000 |
17 Sep 2021 | HKD | 2.73 | 2.78 | 2.59 | 2.76 | 2.76 | -0.01 (-0.36%) | 4,319,000 |