Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 2.48 | 2.52 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 400,388 |
19 Oct 2021 | HKD | 2.51 | 2.51 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 206,000 |
18 Oct 2021 | HKD | 2.48 | 2.51 | 2.48 | 2.5 | 2.5 | +0.02 (+0.81%) | 260,000 |
15 Oct 2021 | HKD | 2.48 | 2.51 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 660,000 |
12 Oct 2021 | HKD | 2.48 | 2.48 | 2.46 | 2.48 | 2.48 | -0.01 (-0.40%) | 208,000 |
11 Oct 2021 | HKD | 2.47 | 2.5 | 2.47 | 2.49 | 2.49 | +0.02 (+0.81%) | 236,000 |
8 Oct 2021 | HKD | 2.48 | 2.48 | 2.45 | 2.47 | 2.47 | -0.01 (-0.40%) | 106,000 |
7 Oct 2021 | HKD | 2.46 | 2.49 | 2.46 | 2.48 | 2.48 | +0.03 (+1.22%) | 264,000 |
6 Oct 2021 | HKD | 2.51 | 2.51 | 2.45 | 2.45 | 2.45 | -0.03 (-1.21%) | 434,000 |
5 Oct 2021 | HKD | 2.45 | 2.49 | 2.44 | 2.48 | 2.48 | 0.0 (0.0%) | 138,000 |
4 Oct 2021 | HKD | 2.49 | 2.49 | 2.44 | 2.48 | 2.48 | -0.01 (-0.40%) | 260,000 |
30 Sep 2021 | HKD | 2.44 | 2.49 | 2.44 | 2.49 | 2.49 | +0.04 (+1.63%) | 164,000 |
29 Sep 2021 | HKD | 2.46 | 2.48 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 223,261 |
28 Sep 2021 | HKD | 2.49 | 2.49 | 2.46 | 2.47 | 2.47 | +0.04 (+1.65%) | 152,000 |
27 Sep 2021 | HKD | 2.46 | 2.48 | 2.43 | 2.43 | 2.43 | -0.06 (-2.41%) | 546,000 |
24 Sep 2021 | HKD | 2.51 | 2.51 | 2.47 | 2.49 | 2.49 | -0.02 (-0.80%) | 262,000 |
23 Sep 2021 | HKD | 2.47 | 2.53 | 2.45 | 2.51 | 2.51 | +0.02 (+0.80%) | 584,000 |
21 Sep 2021 | HKD | 2.47 | 2.5 | 2.47 | 2.49 | 2.49 | +0.02 (+0.81%) | 124,000 |
20 Sep 2021 | HKD | 2.48 | 2.5 | 2.42 | 2.47 | 2.47 | -0.09 (-3.52%) | 670,000 |
17 Sep 2021 | HKD | 2.53 | 2.56 | 2.51 | 2.56 | 2.56 | +0.03 (+1.19%) | 304,116 |
16 Sep 2021 | HKD | 2.55 | 2.58 | 2.51 | 2.53 | 2.53 | -0.02 (-0.78%) | 660,000 |
15 Sep 2021 | HKD | 2.56 | 2.59 | 2.52 | 2.55 | 2.55 | -0.02 (-0.78%) | 702,000 |
14 Sep 2021 | HKD | 2.62 | 2.62 | 2.57 | 2.57 | 2.57 | -0.04 (-1.53%) | 750,000 |
13 Sep 2021 | HKD | 2.61 | 2.64 | 2.6 | 2.61 | 2.61 | -0.1 (-3.69%) | 502,000 |
10 Sep 2021 | HKD | 2.7 | 2.74 | 2.7 | 2.71 | 2.71 | +0.02 (+0.74%) | 1,774,000 |
9 Sep 2021 | HKD | 2.68 | 2.7 | 2.67 | 2.69 | 2.69 | +0.01 (+0.37%) | 1,406,000 |
8 Sep 2021 | HKD | 2.65 | 2.68 | 2.65 | 2.68 | 2.68 | +0.04 (+1.52%) | 719,500 |
7 Sep 2021 | HKD | 2.62 | 2.65 | 2.62 | 2.64 | 2.64 | +0.02 (+0.76%) | 756,000 |
6 Sep 2021 | HKD | 2.62 | 2.65 | 2.6 | 2.62 | 2.62 | +0.02 (+0.77%) | 1,452,500 |
3 Sep 2021 | HKD | 2.58 | 2.62 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 2,178,077 |