Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2021 | HKD | 1.88 | 1.89 | 1.8 | 1.84 | 18.4 | -0.03 (-1.60%) | 14,954,000 |
27 Oct 2021 | HKD | 1.91 | 1.91 | 1.84 | 1.87 | 18.7 | -0.03 (-1.58%) | 17,888,000 |
26 Oct 2021 | HKD | 1.85 | 1.91 | 1.81 | 1.9 | 19 | +0.05 (+2.70%) | 20,946,000 |
25 Oct 2021 | HKD | 1.83 | 1.86 | 1.8 | 1.85 | 18.5 | +0.02 (+1.09%) | 14,516,000 |
22 Oct 2021 | HKD | 1.84 | 1.88 | 1.8 | 1.83 | 18.3 | -0.02 (-1.08%) | 26,732,000 |
21 Oct 2021 | HKD | 1.8 | 1.87 | 1.74 | 1.85 | 18.5 | +0.05 (+2.78%) | 23,766,000 |
20 Oct 2021 | HKD | 1.9 | 1.93 | 1.77 | 1.8 | 18 | -0.1 (-5.26%) | 34,632,000 |
19 Oct 2021 | HKD | 1.87 | 1.92 | 1.79 | 1.9 | 19 | +0.05 (+2.70%) | 33,308,000 |
18 Oct 2021 | HKD | 1.82 | 1.88 | 1.77 | 1.85 | 18.5 | +0.03 (+1.65%) | 41,448,000 |
15 Oct 2021 | HKD | 1.75 | 1.83 | 1.7 | 1.82 | 18.2 | +0.09 (+5.20%) | 32,676,000 |
12 Oct 2021 | HKD | 1.81 | 1.83 | 1.69 | 1.73 | 17.3 | -0.1 (-5.46%) | 24,600,000 |
11 Oct 2021 | HKD | 1.78 | 1.87 | 1.74 | 1.83 | 18.3 | +0.05 (+2.81%) | 23,280,000 |
8 Oct 2021 | HKD | 1.84 | 1.89 | 1.77 | 1.78 | 17.8 | -0.06 (-3.26%) | 11,654,000 |
7 Oct 2021 | HKD | 1.76 | 1.95 | 1.73 | 1.84 | 18.4 | +0.08 (+4.55%) | 40,602,000 |
6 Oct 2021 | HKD | 1.89 | 1.91 | 1.76 | 1.76 | 17.6 | -0.13 (-6.88%) | 13,220,000 |
5 Oct 2021 | HKD | 1.72 | 1.89 | 1.7 | 1.89 | 18.9 | +0.14 (+8.00%) | 23,400,000 |
4 Oct 2021 | HKD | 1.81 | 1.82 | 1.72 | 1.75 | 17.5 | -0.06 (-3.31%) | 22,608,000 |
30 Sep 2021 | HKD | 1.96 | 1.97 | 1.79 | 1.81 | 18.1 | -0.14 (-7.18%) | 22,212,000 |
29 Sep 2021 | HKD | 1.98 | 2.01 | 1.84 | 1.95 | 19.5 | -0.03 (-1.52%) | 29,388,000 |
28 Sep 2021 | HKD | 1.82 | 1.99 | 1.76 | 1.98 | 19.8 | +0.14 (+7.61%) | 29,098,000 |
27 Sep 2021 | HKD | 1.82 | 1.85 | 1.73 | 1.84 | 18.4 | +0.01 (+0.55%) | 19,846,000 |
24 Sep 2021 | HKD | 1.92 | 1.93 | 1.78 | 1.83 | 18.3 | -0.09 (-4.69%) | 25,214,000 |
23 Sep 2021 | HKD | 2.19 | 2.25 | 1.87 | 1.92 | 19.2 | -0.27 (-12.33%) | 32,977,809 |
21 Sep 2021 | HKD | 2.01 | 2.26 | 1.87 | 2.19 | 21.9 | +0.18 (+8.96%) | 48,742,000 |
20 Sep 2021 | HKD | 2.25 | 2.3 | 1.96 | 2.01 | 20.1 | -0.23 (-10.27%) | 39,604,000 |
17 Sep 2021 | HKD | 2.45 | 2.53 | 2.19 | 2.24 | 22.4 | -0.21 (-8.57%) | 191,332,000 |
16 Sep 2021 | HKD | 2.67 | 2.75 | 2.42 | 2.45 | 24.5 | -0.18 (-6.84%) | 49,478,000 |
15 Sep 2021 | HKD | 2.64 | 2.8 | 2.62 | 2.63 | 26.3 | +0.01 (+0.38%) | 51,226,000 |
14 Sep 2021 | HKD | 2.36 | 2.62 | 2.35 | 2.62 | 26.2 | +0.33 (+14.41%) | 60,784,000 |
13 Sep 2021 | HKD | 2.11 | 2.29 | 2.08 | 2.29 | 22.9 | +0.18 (+8.53%) | 29,818,000 |