Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2021 | HKD | 4.69 | 4.7 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 343,000 |
22 Oct 2021 | HKD | 4.69 | 4.7 | 4.63 | 4.7 | 4.7 | +0.04 (+0.86%) | 366,000 |
21 Oct 2021 | HKD | 4.6 | 4.69 | 4.6 | 4.66 | 4.66 | +0.06 (+1.30%) | 351,000 |
20 Oct 2021 | HKD | 4.62 | 4.64 | 4.56 | 4.6 | 4.6 | -0.01 (-0.22%) | 342,000 |
19 Oct 2021 | HKD | 4.59 | 4.64 | 4.52 | 4.61 | 4.61 | +0.02 (+0.44%) | 341,000 |
18 Oct 2021 | HKD | 4.53 | 4.6 | 4.42 | 4.59 | 4.59 | +0.09 (+2%) | 361,000 |
15 Oct 2021 | HKD | 4.24 | 4.5 | 4.24 | 4.5 | 4.5 | +0.26 (+6.13%) | 1,326,000 |
12 Oct 2021 | HKD | 4.25 | 4.25 | 4.16 | 4.24 | 4.24 | +0.02 (+0.47%) | 355,000 |
11 Oct 2021 | HKD | 4.25 | 4.25 | 4.2 | 4.22 | 4.22 | -0.08 (-1.86%) | 1,182,000 |
8 Oct 2021 | HKD | 4.37 | 4.39 | 4.28 | 4.3 | 4.3 | -0.07 (-1.60%) | 354,000 |
7 Oct 2021 | HKD | 4.4 | 4.4 | 4.29 | 4.37 | 4.37 | -0.04 (-0.91%) | 342,000 |
6 Oct 2021 | HKD | 4.47 | 4.47 | 4.38 | 4.41 | 4.41 | -0.05 (-1.12%) | 691,000 |
5 Oct 2021 | HKD | 4.43 | 4.46 | 4.31 | 4.46 | 4.46 | +0.03 (+0.68%) | 377,000 |
4 Oct 2021 | HKD | 4.3 | 4.45 | 4.21 | 4.43 | 4.43 | +0.19 (+4.48%) | 366,000 |
30 Sep 2021 | HKD | 4.38 | 4.48 | 4.2 | 4.24 | 4.24 | -0.18 (-4.07%) | 434,000 |
29 Sep 2021 | HKD | 4.46 | 4.46 | 4.37 | 4.42 | 4.42 | -0.03 (-0.67%) | 376,000 |
28 Sep 2021 | HKD | 4.46 | 4.46 | 4.32 | 4.45 | 4.45 | +0.01 (+0.23%) | 360,000 |
27 Sep 2021 | HKD | 4.44 | 4.46 | 4.4 | 4.44 | 4.44 | +0.04 (+0.91%) | 356,000 |
24 Sep 2021 | HKD | 4.45 | 4.45 | 4.37 | 4.4 | 4.4 | -0.05 (-1.12%) | 368,000 |
23 Sep 2021 | HKD | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 377,000 |
21 Sep 2021 | HKD | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 0.0 (0.0%) | 349,000 |
20 Sep 2021 | HKD | 4.48 | 4.52 | 4.4 | 4.46 | 4.46 | -0.07 (-1.55%) | 359,000 |
17 Sep 2021 | HKD | 4.55 | 4.55 | 4.5 | 4.53 | 4.53 | -0.02 (-0.44%) | 376,000 |
16 Sep 2021 | HKD | 4.55 | 4.6 | 4.48 | 4.55 | 4.55 | -0.01 (-0.22%) | 334,000 |
15 Sep 2021 | HKD | 4.51 | 4.6 | 4.51 | 4.56 | 4.56 | 0.0 (0.0%) | 340,000 |
14 Sep 2021 | HKD | 4.54 | 4.64 | 4.54 | 4.56 | 4.56 | 0.0 (0.0%) | 342,000 |
13 Sep 2021 | HKD | 4.51 | 4.59 | 4.51 | 4.56 | 4.56 | -0.04 (-0.87%) | 332,000 |
10 Sep 2021 | HKD | 4.59 | 4.6 | 4.54 | 4.6 | 4.6 | 0.0 (0.0%) | 154,000 |
9 Sep 2021 | HKD | 4.58 | 4.61 | 4.54 | 4.6 | 4.6 | -0.05 (-1.08%) | 102,000 |
8 Sep 2021 | HKD | 4.68 | 4.69 | 4.53 | 4.65 | 4.65 | -0.04 (-0.85%) | 131,000 |