Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 2.9 | 2.91 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 2,634,000 |
19 Oct 2021 | HKD | 2.98 | 3.06 | 2.89 | 2.9 | 2.9 | +0.03 (+1.05%) | 597,000 |
18 Oct 2021 | HKD | 2.93 | 2.94 | 2.85 | 2.87 | 2.87 | -0.05 (-1.71%) | 2,317,000 |
15 Oct 2021 | HKD | 2.98 | 3 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 6,477,000 |
12 Oct 2021 | HKD | 2.99 | 3.02 | 2.92 | 2.92 | 2.92 | -0.05 (-1.68%) | 4,893,100 |
11 Oct 2021 | HKD | 3.15 | 3.15 | 2.92 | 2.97 | 2.97 | -0.03 (-1%) | 1,417,900 |
8 Oct 2021 | HKD | 3.15 | 3.15 | 3 | 3 | 3 | -0.09 (-2.91%) | 351,000 |
7 Oct 2021 | HKD | 3.13 | 3.13 | 3.05 | 3.09 | 3.09 | +0.05 (+1.64%) | 526,000 |
6 Oct 2021 | HKD | 3.01 | 3.15 | 3.01 | 3.04 | 3.04 | +0.04 (+1.33%) | 936,000 |
5 Oct 2021 | HKD | 3 | 3.05 | 2.93 | 3 | 3 | +0.1 (+3.45%) | 1,866,650 |
4 Oct 2021 | HKD | 2.9 | 2.94 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 2,710,280 |
30 Sep 2021 | HKD | 2.92 | 2.98 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 885,000 |
29 Sep 2021 | HKD | 2.9 | 2.92 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 484,000 |
28 Sep 2021 | HKD | 2.95 | 2.95 | 2.82 | 2.9 | 2.9 | -0.03 (-1.02%) | 1,762,000 |
27 Sep 2021 | HKD | 3 | 3.04 | 2.88 | 2.93 | 2.93 | -0.06 (-2.01%) | 1,901,000 |
24 Sep 2021 | HKD | 2.97 | 3.01 | 2.94 | 2.99 | 2.99 | +0.04 (+1.36%) | 781,000 |
23 Sep 2021 | HKD | 2.95 | 3 | 2.9 | 2.95 | 2.95 | +0.04 (+1.37%) | 1,497,000 |
21 Sep 2021 | HKD | 3 | 3 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 619,000 |
20 Sep 2021 | HKD | 3 | 3.03 | 2.81 | 2.93 | 2.93 | -0.03 (-1.01%) | 877,000 |
17 Sep 2021 | HKD | 3.1 | 3.13 | 2.96 | 2.96 | 2.96 | -0.04 (-1.33%) | 2,029,323 |
16 Sep 2021 | HKD | 3.12 | 3.12 | 2.93 | 3 | 3 | -0.2 (-6.25%) | 1,303,000 |
15 Sep 2021 | HKD | 3.25 | 3.27 | 3.2 | 3.2 | 3.2 | -0.06 (-1.84%) | 1,028,000 |
14 Sep 2021 | HKD | 3.35 | 3.35 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 487,000 |
13 Sep 2021 | HKD | 3.32 | 3.32 | 3.26 | 3.3 | 3.3 | +0.03 (+0.92%) | 2,327,000 |
10 Sep 2021 | HKD | 3.28 | 3.33 | 3.26 | 3.27 | 3.27 | +0.04 (+1.24%) | 333,000 |
9 Sep 2021 | HKD | 3.25 | 3.28 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 391,000 |
8 Sep 2021 | HKD | 3.33 | 3.37 | 3.23 | 3.23 | 3.23 | -0.08 (-2.42%) | 1,060,000 |
7 Sep 2021 | HKD | 3.32 | 3.32 | 3.27 | 3.31 | 3.31 | -0.01 (-0.30%) | 215,000 |
6 Sep 2021 | HKD | 3.39 | 3.39 | 3.24 | 3.32 | 3.32 | -0.05 (-1.48%) | 2,278,456 |
3 Sep 2021 | HKD | 3.35 | 3.4 | 3.3 | 3.37 | 3.37 | +0.09 (+2.74%) | 1,262,000 |