Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | HKD | 3.45 | 3.54 | 3.3 | 3.47 | 3.47 | +0.01 (+0.29%) | 4,158,000 |
26 Oct 2021 | HKD | 3.39 | 3.7 | 3.36 | 3.46 | 3.46 | +0.16 (+4.85%) | 9,716,000 |
25 Oct 2021 | HKD | 3.6 | 3.6 | 3.23 | 3.3 | 3.3 | -0.21 (-5.98%) | 16,037,700 |
22 Oct 2021 | HKD | 3.62 | 3.67 | 3.41 | 3.51 | 3.51 | -0.07 (-1.96%) | 6,230,000 |
21 Oct 2021 | HKD | 3.86 | 3.86 | 3.45 | 3.58 | 3.58 | -0.25 (-6.53%) | 10,580,000 |
20 Oct 2021 | HKD | 3.96 | 4.19 | 3.76 | 3.83 | 3.83 | -0.05 (-1.29%) | 8,406,000 |
19 Oct 2021 | HKD | 4.05 | 4.05 | 3.75 | 3.88 | 3.88 | -0.08 (-2.02%) | 7,668,000 |
18 Oct 2021 | HKD | 4.46 | 4.68 | 3.66 | 3.96 | 3.96 | -0.68 (-14.66%) | 19,800,000 |
15 Oct 2021 | HKD | 4.65 | 4.76 | 4.5 | 4.64 | 4.64 | +0.02 (+0.43%) | 4,834,000 |
12 Oct 2021 | HKD | 4.67 | 4.75 | 4.41 | 4.62 | 4.62 | -0.12 (-2.53%) | 1,464,000 |
11 Oct 2021 | HKD | 4.5 | 4.85 | 4.5 | 4.74 | 4.74 | +0.24 (+5.33%) | 1,844,800 |
8 Oct 2021 | HKD | 4.93 | 5 | 4.47 | 4.5 | 4.5 | -0.36 (-7.41%) | 4,712,000 |
7 Oct 2021 | HKD | 4.7 | 5.15 | 4.7 | 4.86 | 4.86 | +0.16 (+3.40%) | 6,948,000 |
6 Oct 2021 | HKD | 4.5 | 4.87 | 4.5 | 4.7 | 4.7 | +0.19 (+4.21%) | 2,294,000 |
5 Oct 2021 | HKD | 4.37 | 4.62 | 4.33 | 4.51 | 4.51 | 0.0 (0.0%) | 1,656,000 |
4 Oct 2021 | HKD | 4.68 | 4.73 | 4.4 | 4.51 | 4.51 | -0.24 (-5.05%) | 2,494,000 |
30 Sep 2021 | HKD | 4.64 | 4.88 | 4.61 | 4.75 | 4.75 | +0.05 (+1.06%) | 1,382,000 |
29 Sep 2021 | HKD | 4.9 | 4.92 | 4.65 | 4.7 | 4.7 | -0.2 (-4.08%) | 5,688,000 |
28 Sep 2021 | HKD | 4.8 | 5.05 | 4.77 | 4.9 | 4.9 | 0.0 (0.0%) | 3,978,000 |
27 Sep 2021 | HKD | 4.99 | 5.3 | 4.66 | 4.9 | 4.9 | +0.04 (+0.82%) | 12,884,000 |
24 Sep 2021 | HKD | 4.96 | 5.15 | 4.7 | 4.86 | 4.86 | -0.1 (-2.02%) | 7,103,000 |
23 Sep 2021 | HKD | 4.14 | 4.96 | 4.1 | 4.96 | 4.96 | +0.92 (+22.77%) | 15,936,000 |
21 Sep 2021 | HKD | 3.87 | 4.09 | 3.71 | 4.04 | 4.04 | +0.17 (+4.39%) | 2,950,000 |
20 Sep 2021 | HKD | 4.42 | 4.5 | 3.79 | 3.87 | 3.87 | -0.55 (-12.44%) | 9,450,000 |
17 Sep 2021 | HKD | 4.26 | 4.47 | 4.15 | 4.42 | 4.42 | +0.17 (+4%) | 6,054,000 |
16 Sep 2021 | HKD | 4.47 | 4.63 | 4.15 | 4.25 | 4.25 | -0.19 (-4.28%) | 6,037,000 |
15 Sep 2021 | HKD | 4.58 | 4.85 | 4.21 | 4.44 | 4.44 | -0.14 (-3.06%) | 8,684,000 |
14 Sep 2021 | HKD | 5.08 | 5.2 | 4.58 | 4.58 | 4.58 | -0.5 (-9.84%) | 6,448,000 |
13 Sep 2021 | HKD | 5.06 | 5.26 | 4.86 | 5.08 | 5.08 | +0.02 (+0.40%) | 7,674,000 |
10 Sep 2021 | HKD | 4.8 | 5.25 | 4.73 | 5.06 | 5.06 | +0.24 (+4.98%) | 12,308,500 |