Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 7.83 | 7.84 | 7.74 | 7.8 | 7.8 | 0.0 (0.0%) | 2,132,900 |
19 Oct 2021 | HKD | 7.8 | 7.84 | 7.76 | 7.8 | 7.8 | +0.04 (+0.52%) | 1,923,000 |
18 Oct 2021 | HKD | 7.72 | 7.78 | 7.65 | 7.76 | 7.76 | +0.04 (+0.52%) | 988,412 |
15 Oct 2021 | HKD | 7.54 | 7.83 | 7.53 | 7.72 | 7.72 | +0.16 (+2.12%) | 2,983,000 |
12 Oct 2021 | HKD | 7.6 | 7.6 | 7.5 | 7.56 | 7.56 | -0.04 (-0.53%) | 1,217,000 |
11 Oct 2021 | HKD | 7.54 | 7.68 | 7.54 | 7.6 | 7.6 | +0.07 (+0.93%) | 1,472,127 |
8 Oct 2021 | HKD | 7.59 | 7.64 | 7.5 | 7.53 | 7.53 | -0.06 (-0.79%) | 1,113,969 |
7 Oct 2021 | HKD | 7.38 | 7.66 | 7.38 | 7.59 | 7.59 | +0.19 (+2.57%) | 1,886,570 |
6 Oct 2021 | HKD | 7.44 | 7.5 | 7.28 | 7.4 | 7.4 | -0.03 (-0.40%) | 1,389,476 |
5 Oct 2021 | HKD | 7.34 | 7.45 | 7.22 | 7.43 | 7.43 | +0.16 (+2.20%) | 1,449,940 |
4 Oct 2021 | HKD | 7.28 | 7.3 | 7.13 | 7.27 | 7.27 | +0.06 (+0.83%) | 1,996,117 |
30 Sep 2021 | HKD | 7.22 | 7.35 | 7.19 | 7.21 | 7.21 | +0.01 (+0.14%) | 2,135,304 |
29 Sep 2021 | HKD | 7.1 | 7.25 | 7.1 | 7.2 | 7.2 | +0.1 (+1.41%) | 1,708,000 |
28 Sep 2021 | HKD | 7.04 | 7.12 | 7.03 | 7.1 | 7.1 | +0.07 (+1.00%) | 833,156 |
27 Sep 2021 | HKD | 7.11 | 7.11 | 7.02 | 7.03 | 7.03 | +0.02 (+0.29%) | 1,115,000 |
24 Sep 2021 | HKD | 7.2 | 7.2 | 7 | 7.01 | 7.01 | -0.18 (-2.50%) | 1,042,000 |
23 Sep 2021 | HKD | 7.02 | 7.2 | 7.02 | 7.19 | 7.19 | +0.21 (+3.01%) | 1,372,047 |
21 Sep 2021 | HKD | 6.9 | 7 | 6.77 | 6.98 | 6.98 | +0.05 (+0.72%) | 2,302,502 |
20 Sep 2021 | HKD | 7.35 | 7.37 | 6.89 | 6.93 | 6.93 | -0.44 (-5.97%) | 4,278,000 |
17 Sep 2021 | HKD | 7.37 | 7.39 | 7.24 | 7.37 | 7.37 | 0.0 (0.0%) | 2,569,822 |
16 Sep 2021 | HKD | 7.53 | 7.56 | 7.32 | 7.37 | 7.37 | -0.16 (-2.12%) | 1,778,000 |
15 Sep 2021 | HKD | 7.72 | 7.72 | 7.51 | 7.53 | 7.53 | -0.16 (-2.08%) | 1,223,224 |
14 Sep 2021 | HKD | 7.6 | 7.79 | 7.6 | 7.69 | 7.69 | +0.09 (+1.18%) | 1,529,028 |
13 Sep 2021 | HKD | 7.66 | 7.66 | 7.51 | 7.6 | 7.6 | -0.04 (-0.52%) | 670,000 |
10 Sep 2021 | HKD | 7.49 | 7.68 | 7.49 | 7.64 | 7.64 | +0.09 (+1.19%) | 1,010,012 |
9 Sep 2021 | HKD | 7.48 | 7.57 | 7.43 | 7.55 | 7.55 | +0.05 (+0.67%) | 961,195 |
8 Sep 2021 | HKD | 7.63 | 7.63 | 7.46 | 7.5 | 7.5 | -0.08 (-1.06%) | 1,343,000 |
7 Sep 2021 | HKD | 7.45 | 7.6 | 7.41 | 7.58 | 7.58 | +0.13 (+1.74%) | 919,364 |
6 Sep 2021 | HKD | 7.42 | 7.45 | 7.4 | 7.45 | 7.45 | +0.08 (+1.09%) | 744,000 |
3 Sep 2021 | HKD | 7.56 | 7.56 | 7.37 | 7.37 | 7.37 | -0.16 (-2.12%) | 3,148,000 |