Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 3.9 | 3.97 | 3.62 | 3.63 | 3.63 | -0.26 (-6.68%) | 6,662,000 |
19 Oct 2021 | HKD | 3.76 | 3.91 | 3.75 | 3.89 | 3.89 | +0.16 (+4.29%) | 27,842,000 |
18 Oct 2021 | HKD | 3.69 | 3.79 | 3.67 | 3.73 | 3.73 | +0.05 (+1.36%) | 9,864,000 |
15 Oct 2021 | HKD | 3.72 | 3.79 | 3.53 | 3.68 | 3.68 | -0.04 (-1.08%) | 10,764,000 |
12 Oct 2021 | HKD | 3.83 | 3.9 | 3.62 | 3.72 | 3.72 | -0.09 (-2.36%) | 11,281,431 |
11 Oct 2021 | HKD | 3.76 | 3.88 | 3.76 | 3.81 | 3.81 | +0.06 (+1.60%) | 15,669,206 |
8 Oct 2021 | HKD | 3.76 | 3.84 | 3.68 | 3.75 | 3.75 | 0.0 (0.0%) | 13,348,000 |
7 Oct 2021 | HKD | 3.7 | 3.84 | 3.69 | 3.75 | 3.75 | +0.11 (+3.02%) | 15,514,000 |
6 Oct 2021 | HKD | 3.9 | 3.95 | 3.58 | 3.64 | 3.64 | -0.25 (-6.43%) | 10,770,000 |
5 Oct 2021 | HKD | 3.63 | 3.9 | 3.63 | 3.89 | 3.89 | +0.28 (+7.76%) | 17,512,928 |
4 Oct 2021 | HKD | 3.63 | 3.82 | 3.55 | 3.61 | 3.61 | -0.02 (-0.55%) | 15,536,000 |
30 Sep 2021 | HKD | 3.6 | 3.72 | 3.54 | 3.63 | 3.63 | +0.05 (+1.40%) | 18,986,000 |
29 Sep 2021 | HKD | 3.49 | 3.63 | 3.49 | 3.58 | 3.58 | +0.11 (+3.17%) | 20,236,000 |
28 Sep 2021 | HKD | 3.41 | 3.6 | 3.41 | 3.47 | 3.47 | +0.05 (+1.46%) | 32,834,000 |
27 Sep 2021 | HKD | 3.3 | 3.6 | 3.3 | 3.42 | 3.42 | +0.14 (+4.27%) | 18,890,000 |
24 Sep 2021 | HKD | 3.32 | 3.44 | 3.25 | 3.28 | 3.28 | -0.03 (-0.91%) | 20,544,000 |
23 Sep 2021 | HKD | 3.25 | 3.38 | 3.22 | 3.31 | 3.31 | +0.07 (+2.16%) | 18,334,000 |
21 Sep 2021 | HKD | 3.13 | 3.41 | 3.11 | 3.24 | 3.24 | +0.13 (+4.18%) | 26,356,000 |
20 Sep 2021 | HKD | 4.35 | 4.68 | 3.11 | 3.11 | 3.11 | -1.24 (-28.51%) | 44,142,000 |
17 Sep 2021 | HKD | 4.18 | 4.37 | 4.18 | 4.35 | 4.35 | +0.16 (+3.82%) | 39,351,687 |
16 Sep 2021 | HKD | 4.11 | 4.32 | 4.11 | 4.19 | 4.19 | +0.08 (+1.95%) | 25,754,000 |
15 Sep 2021 | HKD | 4.11 | 4.18 | 4.04 | 4.11 | 4.11 | -0.01 (-0.24%) | 10,104,000 |
14 Sep 2021 | HKD | 4.11 | 4.16 | 4.1 | 4.12 | 4.12 | +0.02 (+0.49%) | 8,378,000 |
13 Sep 2021 | HKD | 4.06 | 4.14 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 8,264,000 |
10 Sep 2021 | HKD | 4 | 4.12 | 4 | 4.06 | 4.06 | +0.07 (+1.75%) | 14,240,000 |
9 Sep 2021 | HKD | 3.81 | 4.03 | 3.81 | 3.99 | 3.99 | +0.19 (+5%) | 15,995,000 |
8 Sep 2021 | HKD | 4.3 | 4.39 | 3.77 | 3.8 | 3.8 | -0.5 (-11.63%) | 30,614,000 |
7 Sep 2021 | HKD | 4.17 | 4.36 | 4.14 | 4.3 | 4.3 | +0.14 (+3.37%) | 36,100,000 |
6 Sep 2021 | HKD | 4.14 | 4.2 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 26,270,000 |
3 Sep 2021 | HKD | 4.1 | 4.18 | 4.07 | 4.14 | 4.14 | +0.04 (+0.98%) | 18,186,000 |