Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2021 | HKD | 6.34 | 6.37 | 6.16 | 6.21 | 6.21 | -0.09 (-1.43%) | 1,376,500 |
27 Oct 2021 | HKD | 6.31 | 6.34 | 6.18 | 6.3 | 6.3 | 0.0 (0.0%) | 3,195,500 |
26 Oct 2021 | HKD | 6.37 | 6.44 | 6.28 | 6.3 | 6.3 | -0.07 (-1.10%) | 3,078,000 |
25 Oct 2021 | HKD | 6.35 | 6.53 | 6.32 | 6.37 | 6.37 | -0.02 (-0.31%) | 1,924,000 |
22 Oct 2021 | HKD | 6.3 | 6.48 | 6.3 | 6.39 | 6.39 | -0.01 (-0.16%) | 2,529,500 |
21 Oct 2021 | HKD | 6.52 | 6.57 | 6.38 | 6.4 | 6.4 | -0.14 (-2.14%) | 2,905,500 |
20 Oct 2021 | HKD | 6.6 | 6.62 | 6.45 | 6.54 | 6.54 | -0.06 (-0.91%) | 2,483,500 |
19 Oct 2021 | HKD | 6.61 | 6.65 | 6.48 | 6.6 | 6.6 | 0.0 (0.0%) | 3,299,000 |
18 Oct 2021 | HKD | 6.57 | 6.65 | 6.46 | 6.6 | 6.6 | +0.05 (+0.76%) | 3,654,500 |
15 Oct 2021 | HKD | 6.58 | 6.78 | 6.44 | 6.55 | 6.55 | +0.09 (+1.39%) | 4,654,500 |
12 Oct 2021 | HKD | 6.38 | 6.63 | 6.23 | 6.46 | 6.46 | +0.07 (+1.10%) | 6,044,788 |
11 Oct 2021 | HKD | 6.14 | 6.42 | 6.14 | 6.39 | 6.39 | +0.25 (+4.07%) | 3,880,500 |
8 Oct 2021 | HKD | 6.01 | 6.18 | 6.01 | 6.14 | 6.14 | +0.14 (+2.33%) | 1,396,500 |
7 Oct 2021 | HKD | 6.09 | 6.09 | 5.95 | 6 | 6 | +0.01 (+0.17%) | 1,109,500 |
6 Oct 2021 | HKD | 6 | 6 | 5.91 | 5.99 | 5.99 | -0.03 (-0.50%) | 1,629,500 |
5 Oct 2021 | HKD | 6 | 6.05 | 5.96 | 6.02 | 6.02 | -0.04 (-0.66%) | 1,166,500 |
4 Oct 2021 | HKD | 6.15 | 6.16 | 5.94 | 6.06 | 6.06 | -0.15 (-2.42%) | 875,500 |
30 Sep 2021 | HKD | 5.9 | 6.21 | 5.9 | 6.21 | 6.21 | +0.32 (+5.43%) | 3,081,500 |
29 Sep 2021 | HKD | 6.15 | 6.15 | 5.82 | 5.89 | 5.89 | -0.1 (-1.67%) | 3,072,000 |
28 Sep 2021 | HKD | 5.99 | 6.07 | 5.98 | 5.99 | 5.99 | 0.0 (0.0%) | 1,458,500 |
27 Sep 2021 | HKD | 6.05 | 6.17 | 5.92 | 5.99 | 5.99 | -0.05 (-0.83%) | 2,739,000 |
24 Sep 2021 | HKD | 6.11 | 6.14 | 6 | 6.04 | 6.04 | -0.1 (-1.63%) | 2,320,000 |
23 Sep 2021 | HKD | 6.17 | 6.21 | 6.05 | 6.14 | 6.14 | +0.07 (+1.15%) | 1,693,584 |
21 Sep 2021 | HKD | 6.02 | 6.18 | 6.01 | 6.07 | 6.07 | +0.05 (+0.83%) | 858,000 |
20 Sep 2021 | HKD | 6.28 | 6.28 | 5.95 | 6.02 | 6.02 | -0.14 (-2.27%) | 2,310,500 |
17 Sep 2021 | HKD | 6.04 | 6.16 | 6.01 | 6.16 | 6.16 | +0.16 (+2.67%) | 1,518,000 |
16 Sep 2021 | HKD | 6.1 | 6.2 | 5.97 | 6 | 6 | -0.13 (-2.12%) | 4,318,500 |
15 Sep 2021 | HKD | 6.18 | 6.33 | 6.1 | 6.13 | 6.13 | -0.13 (-2.08%) | 2,005,225 |
14 Sep 2021 | HKD | 6.22 | 6.34 | 6.2 | 6.26 | 6.26 | +0.01 (+0.16%) | 2,365,500 |
13 Sep 2021 | HKD | 6.29 | 6.34 | 6.13 | 6.25 | 6.25 | -0.1 (-1.57%) | 3,915,500 |