Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2021 | HKD | 3.9 | 3.93 | 3.8 | 3.83 | 3.83 | -0.07 (-1.79%) | 1,454,000 |
22 Oct 2021 | HKD | 3.86 | 3.94 | 3.81 | 3.9 | 3.9 | +0.06 (+1.56%) | 1,705,000 |
21 Oct 2021 | HKD | 3.95 | 3.99 | 3.82 | 3.84 | 3.84 | -0.03 (-0.78%) | 2,122,500 |
20 Oct 2021 | HKD | 3.91 | 3.94 | 3.82 | 3.87 | 3.87 | -0.04 (-1.02%) | 1,532,500 |
19 Oct 2021 | HKD | 3.85 | 3.94 | 3.81 | 3.91 | 3.91 | +0.06 (+1.56%) | 2,406,500 |
18 Oct 2021 | HKD | 3.91 | 3.91 | 3.79 | 3.85 | 3.85 | -0.05 (-1.28%) | 1,097,500 |
15 Oct 2021 | HKD | 3.8 | 3.92 | 3.76 | 3.9 | 3.9 | +0.13 (+3.45%) | 5,167,500 |
12 Oct 2021 | HKD | 3.82 | 3.84 | 3.74 | 3.77 | 3.77 | -0.05 (-1.31%) | 2,197,495 |
11 Oct 2021 | HKD | 3.81 | 3.9 | 3.81 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,891,396 |
8 Oct 2021 | HKD | 3.95 | 3.95 | 3.75 | 3.8 | 3.8 | -0.03 (-0.78%) | 2,317,500 |
7 Oct 2021 | HKD | 3.88 | 3.92 | 3.8 | 3.83 | 3.83 | 0.0 (0.0%) | 1,293,500 |
6 Oct 2021 | HKD | 3.99 | 3.99 | 3.83 | 3.83 | 3.83 | -0.07 (-1.79%) | 1,261,500 |
5 Oct 2021 | HKD | 4 | 4.04 | 3.85 | 3.9 | 3.9 | -0.07 (-1.76%) | 900,000 |
4 Oct 2021 | HKD | 4.23 | 4.23 | 3.93 | 3.97 | 3.97 | -0.23 (-5.48%) | 1,033,500 |
30 Sep 2021 | HKD | 4.16 | 4.24 | 4.15 | 4.2 | 4.2 | +0.07 (+1.69%) | 799,500 |
29 Sep 2021 | HKD | 4.5 | 4.5 | 4.01 | 4.13 | 4.13 | -0.28 (-6.35%) | 1,971,000 |
28 Sep 2021 | HKD | 4.77 | 4.87 | 4.41 | 4.41 | 4.41 | -0.28 (-5.97%) | 7,557,500 |
27 Sep 2021 | HKD | 4.67 | 4.8 | 4.35 | 4.69 | 4.69 | +0.02 (+0.43%) | 7,965,510 |
24 Sep 2021 | HKD | 4.49 | 4.84 | 4.38 | 4.67 | 4.67 | +0.34 (+7.85%) | 10,612,500 |
23 Sep 2021 | HKD | 4.21 | 4.35 | 4.21 | 4.33 | 4.33 | +0.12 (+2.85%) | 3,718,500 |
21 Sep 2021 | HKD | 4.13 | 4.21 | 4.03 | 4.21 | 4.21 | +0.08 (+1.94%) | 287,000 |
20 Sep 2021 | HKD | 4.15 | 4.45 | 4.08 | 4.13 | 4.13 | -0.02 (-0.48%) | 1,064,010 |
17 Sep 2021 | HKD | 3.83 | 4.19 | 3.83 | 4.15 | 4.15 | +0.23 (+5.87%) | 1,959,470 |
16 Sep 2021 | HKD | 4.05 | 4.1 | 3.82 | 3.92 | 3.92 | -0.16 (-3.92%) | 2,392,500 |
15 Sep 2021 | HKD | 4.13 | 4.23 | 4.05 | 4.08 | 4.08 | -0.08 (-1.92%) | 2,787,000 |
14 Sep 2021 | HKD | 4.3 | 4.36 | 4.13 | 4.16 | 4.16 | -0.14 (-3.26%) | 2,214,500 |
13 Sep 2021 | HKD | 4.4 | 4.45 | 4.24 | 4.3 | 4.3 | -0.1 (-2.27%) | 4,351,500 |
10 Sep 2021 | HKD | 4.39 | 4.45 | 4.35 | 4.4 | 4.4 | +0.01 (+0.23%) | 2,126,000 |
9 Sep 2021 | HKD | 4.56 | 4.56 | 4.38 | 4.39 | 4.39 | -0.09 (-2.01%) | 2,459,500 |
8 Sep 2021 | HKD | 4.64 | 4.66 | 4.36 | 4.48 | 4.48 | -0.16 (-3.45%) | 3,844,500 |