Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | HKD | 1.76 | 1.94 | 1.74 | 1.9 | 1.8348 | +0.14 (+7.95%) | 1,828,000 |
8 Oct 2021 | HKD | 1.68 | 1.76 | 1.65 | 1.76 | 1.6996 | +0.08 (+4.76%) | 1,930,000 |
7 Oct 2021 | HKD | 1.7 | 1.7 | 1.68 | 1.68 | 1.6223 | 0.0 (0.0%) | 861,000 |
6 Oct 2021 | HKD | 1.61 | 1.68 | 1.58 | 1.68 | 1.6223 | +0.07 (+4.35%) | 1,213,000 |
5 Oct 2021 | HKD | 1.61 | 1.61 | 1.5 | 1.61 | 1.5547 | +0.02 (+1.26%) | 2,350,000 |
4 Oct 2021 | HKD | 1.55 | 1.62 | 1.55 | 1.59 | 1.5354 | +0.01 (+0.63%) | 737,000 |
30 Sep 2021 | HKD | 1.52 | 1.59 | 1.52 | 1.58 | 1.5257 | +0.06 (+3.95%) | 1,515,000 |
29 Sep 2021 | HKD | 1.45 | 1.54 | 1.44 | 1.52 | 1.4678 | +0.02 (+1.33%) | 2,234,000 |
28 Sep 2021 | HKD | 1.48 | 1.53 | 1.48 | 1.5 | 1.4485 | +0.02 (+1.35%) | 736,000 |
27 Sep 2021 | HKD | 1.45 | 1.48 | 1.41 | 1.48 | 1.4292 | +0.03 (+2.07%) | 973,000 |
24 Sep 2021 | HKD | 1.45 | 1.45 | 1.38 | 1.45 | 1.4002 | +0.03 (+2.11%) | 726,000 |
23 Sep 2021 | HKD | 1.4 | 1.43 | 1.33 | 1.42 | 1.3712 | +0.05 (+3.65%) | 1,843,000 |
21 Sep 2021 | HKD | 1.35 | 1.38 | 1.31 | 1.37 | 1.323 | +0.02 (+1.48%) | 987,000 |
20 Sep 2021 | HKD | 1.3 | 1.35 | 1.24 | 1.35 | 1.3036 | 0.0 (0.0%) | 1,299,000 |
17 Sep 2021 | HKD | 1.38 | 1.4 | 1.33 | 1.35 | 1.3036 | -0.03 (-2.17%) | 740,000 |
16 Sep 2021 | HKD | 1.34 | 1.45 | 1.3 | 1.38 | 1.3326 | +0.04 (+2.99%) | 2,563,000 |
15 Sep 2021 | HKD | 1 | 1.36 | 1 | 1.34 | 1.294 | +0.28 (+26.42%) | 2,820,000 |
14 Sep 2021 | HKD | 1.13 | 1.13 | 1 | 1.06 | 1.0236 | -0.07 (-6.19%) | 2,197,000 |
13 Sep 2021 | HKD | 1.43 | 1.43 | 1.13 | 1.13 | 1.0912 | -1.86 (-62.21%) | 6,748,000 |
10 Sep 2021 | HKD | 2.97 | 3 | 2.85 | 2.99 | 2.8873 | +0.03 (+1.01%) | 5,691,000 |
9 Sep 2021 | HKD | 3 | 3.08 | 2.93 | 2.96 | 2.8584 | -0.01 (-0.34%) | 3,630,000 |
8 Sep 2021 | HKD | 3.02 | 3.05 | 2.9 | 2.97 | 2.868 | -0.05 (-1.66%) | 1,644,000 |
7 Sep 2021 | HKD | 3.1 | 3.15 | 3 | 3.02 | 2.9163 | -0.06 (-1.95%) | 2,465,000 |
6 Sep 2021 | HKD | 2.89 | 3.12 | 2.88 | 3.08 | 2.9742 | +0.19 (+6.57%) | 2,661,000 |
3 Sep 2021 | HKD | 2.94 | 3 | 2.8 | 2.89 | 2.7908 | -0.05 (-1.70%) | 2,898,000 |
2 Sep 2021 | HKD | 2.97 | 3.17 | 2.88 | 2.94 | 2.839 | -0.03 (-1.01%) | 6,439,000 |
1 Sep 2021 | HKD | 2.56 | 3.08 | 2.56 | 2.97 | 2.868 | +0.74 (+33.18%) | 10,874,000 |
31 Aug 2021 | HKD | 2.29 | 2.29 | 1.9 | 2.23 | 2.1534 | -0.05 (-2.19%) | 1,120,000 |
30 Aug 2021 | HKD | 2.28 | 2.33 | 2.23 | 2.28 | 2.2017 | +0.05 (+2.24%) | 670,000 |
27 Aug 2021 | HKD | 2.29 | 2.29 | 2.2 | 2.23 | 2.1534 | -0.04 (-1.76%) | 959,000 |