Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2021 | HKD | 7.28 | 7.3 | 7.06 | 7.3 | 7.3 | +0.02 (+0.27%) | 305,500 |
20 Oct 2021 | HKD | 7.2 | 7.35 | 7.2 | 7.28 | 7.28 | 0.0 (0.0%) | 185,000 |
19 Oct 2021 | HKD | 7.3 | 7.4 | 7.2 | 7.28 | 7.28 | -0.02 (-0.27%) | 113,000 |
18 Oct 2021 | HKD | 7.27 | 7.35 | 7.21 | 7.3 | 7.3 | +0.03 (+0.41%) | 63,000 |
15 Oct 2021 | HKD | 7.25 | 7.3 | 7.25 | 7.27 | 7.27 | +0.02 (+0.28%) | 169,000 |
12 Oct 2021 | HKD | 7.27 | 7.4 | 7.25 | 7.25 | 7.25 | -0.02 (-0.28%) | 267,500 |
11 Oct 2021 | HKD | 7.39 | 7.4 | 7.22 | 7.27 | 7.27 | -0.13 (-1.76%) | 222,000 |
8 Oct 2021 | HKD | 7.39 | 7.43 | 7.31 | 7.4 | 7.4 | +0.01 (+0.14%) | 115,500 |
7 Oct 2021 | HKD | 7.4 | 7.5 | 7.35 | 7.39 | 7.39 | +0.09 (+1.23%) | 89,500 |
6 Oct 2021 | HKD | 7.3 | 7.43 | 7.3 | 7.3 | 7.3 | -0.08 (-1.08%) | 34,000 |
5 Oct 2021 | HKD | 7.33 | 7.39 | 7.32 | 7.38 | 7.38 | -0.01 (-0.14%) | 52,500 |
4 Oct 2021 | HKD | 7.7 | 7.7 | 7.27 | 7.39 | 7.39 | -0.14 (-1.86%) | 77,000 |
30 Sep 2021 | HKD | 7.26 | 7.53 | 7.26 | 7.53 | 7.53 | +0.18 (+2.45%) | 151,500 |
29 Sep 2021 | HKD | 7.4 | 7.64 | 7.32 | 7.35 | 7.35 | -0.06 (-0.81%) | 339,500 |
28 Sep 2021 | HKD | 7.45 | 7.48 | 7.41 | 7.41 | 7.41 | -0.17 (-2.24%) | 45,000 |
27 Sep 2021 | HKD | 7.76 | 7.76 | 7.45 | 7.58 | 7.58 | -0.18 (-2.32%) | 148,000 |
24 Sep 2021 | HKD | 7.98 | 8 | 7.73 | 7.76 | 7.76 | -0.22 (-2.76%) | 618,000 |
23 Sep 2021 | HKD | 7.84 | 7.99 | 7.71 | 7.98 | 7.98 | +0.15 (+1.92%) | 190,500 |
21 Sep 2021 | HKD | 7.83 | 7.95 | 7.71 | 7.83 | 7.83 | 0.0 (0.0%) | 254,500 |
20 Sep 2021 | HKD | 7.67 | 7.86 | 7.4 | 7.83 | 7.83 | +0.17 (+2.22%) | 338,500 |
17 Sep 2021 | HKD | 7.3 | 7.66 | 7.3 | 7.66 | 7.66 | +0.36 (+4.93%) | 140,375 |
16 Sep 2021 | HKD | 7.44 | 7.55 | 7.27 | 7.3 | 7.3 | -0.31 (-4.07%) | 247,729 |
15 Sep 2021 | HKD | 7.8 | 7.8 | 7.39 | 7.61 | 7.61 | -0.28 (-3.55%) | 509,000 |
14 Sep 2021 | HKD | 7.81 | 8.01 | 7.75 | 7.89 | 7.89 | +0.08 (+1.02%) | 237,000 |
13 Sep 2021 | HKD | 7.8 | 7.84 | 7.8 | 7.81 | 7.81 | -0.09 (-1.14%) | 86,935 |
10 Sep 2021 | HKD | 8 | 8.05 | 7.8 | 7.9 | 7.9 | -0.14 (-1.74%) | 407,000 |
9 Sep 2021 | HKD | 8 | 8.08 | 7.71 | 8.04 | 8.04 | +0.04 (+0.50%) | 539,500 |
8 Sep 2021 | HKD | 7.97 | 8.02 | 7.71 | 8 | 8 | -0.05 (-0.62%) | 566,500 |
7 Sep 2021 | HKD | 8.09 | 8.22 | 7.96 | 8.05 | 8.05 | -0.13 (-1.59%) | 653,000 |
6 Sep 2021 | HKD | 8.1 | 8.25 | 7.98 | 8.18 | 8.18 | +0.08 (+0.99%) | 410,000 |