Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 3.37 | 3.4 | 3.26 | 3.4 | 3.4 | +0.03 (+0.89%) | 145,500 |
2 Nov 2021 | HKD | 3.38 | 3.45 | 3.37 | 3.37 | 3.37 | -0.14 (-3.99%) | 4,000 |
1 Nov 2021 | HKD | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | +0.08 (+2.33%) | 500 |
29 Oct 2021 | HKD | 3.4 | 3.51 | 3.4 | 3.43 | 3.43 | +0.06 (+1.78%) | 113,500 |
28 Oct 2021 | HKD | 3.29 | 3.37 | 3.22 | 3.37 | 3.37 | +0.02 (+0.60%) | 195,000 |
27 Oct 2021 | HKD | 3.36 | 3.41 | 3.35 | 3.35 | 3.35 | -0.02 (-0.59%) | 261,000 |
26 Oct 2021 | HKD | 3.45 | 3.45 | 3.35 | 3.37 | 3.37 | -0.09 (-2.60%) | 491,000 |
25 Oct 2021 | HKD | 3.5 | 3.53 | 3.31 | 3.46 | 3.46 | +0.12 (+3.59%) | 611,000 |
22 Oct 2021 | HKD | 3.3 | 3.39 | 3.24 | 3.34 | 3.34 | +0.05 (+1.52%) | 317,500 |
21 Oct 2021 | HKD | 3.17 | 3.4 | 3.16 | 3.29 | 3.29 | +0.02 (+0.61%) | 214,000 |
20 Oct 2021 | HKD | 3.24 | 3.27 | 3.16 | 3.27 | 3.27 | -0.01 (-0.30%) | 166,000 |
19 Oct 2021 | HKD | 3.25 | 3.39 | 3.22 | 3.28 | 3.28 | -0.03 (-0.91%) | 508,500 |
18 Oct 2021 | HKD | 3.33 | 3.48 | 3.24 | 3.31 | 3.31 | +0.01 (+0.30%) | 137,000 |
15 Oct 2021 | HKD | 3.18 | 3.3 | 3.18 | 3.3 | 3.3 | +0.12 (+3.77%) | 595,000 |
12 Oct 2021 | HKD | 3.31 | 3.33 | 3.15 | 3.18 | 3.18 | -0.09 (-2.75%) | 551,500 |
11 Oct 2021 | HKD | 3.4 | 3.45 | 3.15 | 3.27 | 3.27 | 0.0 (0.0%) | 162,000 |
8 Oct 2021 | HKD | 3.39 | 3.42 | 3.18 | 3.27 | 3.27 | -0.06 (-1.80%) | 23,500 |
7 Oct 2021 | HKD | 3.39 | 3.39 | 3.24 | 3.33 | 3.33 | +0.07 (+2.15%) | 4,000 |
6 Oct 2021 | HKD | 3.22 | 3.37 | 3.22 | 3.26 | 3.26 | +0.04 (+1.24%) | 57,500 |
5 Oct 2021 | HKD | 3.26 | 3.31 | 3.11 | 3.22 | 3.22 | -0.03 (-0.92%) | 358,000 |
4 Oct 2021 | HKD | 3.26 | 3.27 | 3.08 | 3.25 | 3.25 | +0.03 (+0.93%) | 222,500 |
30 Sep 2021 | HKD | 3.35 | 3.35 | 3.22 | 3.22 | 3.22 | -0.13 (-3.88%) | 385,500 |
29 Sep 2021 | HKD | 3.35 | 3.4 | 3.32 | 3.35 | 3.35 | +0.04 (+1.21%) | 320,000 |
28 Sep 2021 | HKD | 3.28 | 3.35 | 3.25 | 3.31 | 3.31 | +0.03 (+0.91%) | 30,500 |
27 Sep 2021 | HKD | 3.47 | 3.47 | 3.27 | 3.28 | 3.28 | -0.2 (-5.75%) | 400,500 |
24 Sep 2021 | HKD | 3.7 | 3.7 | 3.48 | 3.48 | 3.48 | -0.2 (-5.43%) | 170,500 |
23 Sep 2021 | HKD | 3.65 | 3.78 | 3.61 | 3.68 | 3.68 | +0.07 (+1.94%) | 88,000 |
21 Sep 2021 | HKD | 3.59 | 3.64 | 3.48 | 3.61 | 3.61 | -0.05 (-1.37%) | 60,000 |
20 Sep 2021 | HKD | 3.77 | 3.77 | 3.61 | 3.66 | 3.66 | -0.11 (-2.92%) | 222,500 |
17 Sep 2021 | HKD | 3.63 | 3.78 | 3.63 | 3.77 | 3.77 | +0.14 (+3.86%) | 60,500 |