Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2021 | HKD | 5.14 | 5.14 | 4.73 | 4.85 | 4.85 | -0.21 (-4.15%) | 2,489,000 |
28 Oct 2021 | HKD | 5.17 | 5.17 | 5.06 | 5.06 | 5.06 | -0.09 (-1.75%) | 1,248,000 |
27 Oct 2021 | HKD | 5.09 | 5.17 | 5.04 | 5.15 | 5.15 | +0.06 (+1.18%) | 1,448,000 |
26 Oct 2021 | HKD | 5.21 | 5.21 | 5.03 | 5.09 | 5.09 | -0.13 (-2.49%) | 901,000 |
25 Oct 2021 | HKD | 5.17 | 5.22 | 5.09 | 5.22 | 5.22 | +0.04 (+0.77%) | 1,239,000 |
22 Oct 2021 | HKD | 5.23 | 5.23 | 5.06 | 5.18 | 5.18 | -0.05 (-0.96%) | 1,936,000 |
21 Oct 2021 | HKD | 4.97 | 5.23 | 4.9 | 5.23 | 5.23 | +0.26 (+5.23%) | 3,133,000 |
20 Oct 2021 | HKD | 4.88 | 4.97 | 4.85 | 4.97 | 4.97 | +0.09 (+1.84%) | 1,227,000 |
19 Oct 2021 | HKD | 4.9 | 4.9 | 4.81 | 4.88 | 4.88 | -0.02 (-0.41%) | 968,000 |
18 Oct 2021 | HKD | 4.9 | 4.94 | 4.84 | 4.9 | 4.9 | 0.0 (0.0%) | 1,154,000 |
15 Oct 2021 | HKD | 4.96 | 4.99 | 4.83 | 4.9 | 4.9 | -0.04 (-0.81%) | 1,127,000 |
12 Oct 2021 | HKD | 4.95 | 5.06 | 4.89 | 4.94 | 4.94 | +0.04 (+0.82%) | 1,664,000 |
11 Oct 2021 | HKD | 4.83 | 4.96 | 4.8 | 4.9 | 4.9 | +0.01 (+0.20%) | 1,382,000 |
8 Oct 2021 | HKD | 4.97 | 4.98 | 4.82 | 4.89 | 4.89 | -0.01 (-0.20%) | 1,334,000 |
7 Oct 2021 | HKD | 4.92 | 4.99 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 1,494,000 |
6 Oct 2021 | HKD | 4.97 | 4.97 | 4.74 | 4.86 | 4.86 | -0.05 (-1.02%) | 1,159,000 |
5 Oct 2021 | HKD | 5.08 | 5.08 | 4.87 | 4.91 | 4.91 | -0.11 (-2.19%) | 1,796,000 |
4 Oct 2021 | HKD | 5 | 5.07 | 4.92 | 5.02 | 5.02 | +0.02 (+0.40%) | 1,710,000 |
30 Sep 2021 | HKD | 4.99 | 5.04 | 4.93 | 5 | 5 | +0.03 (+0.60%) | 2,052,000 |
29 Sep 2021 | HKD | 4.96 | 5 | 4.87 | 4.97 | 4.97 | +0.01 (+0.20%) | 2,004,000 |
28 Sep 2021 | HKD | 4.79 | 4.98 | 4.78 | 4.96 | 4.96 | +0.17 (+3.55%) | 2,662,000 |
27 Sep 2021 | HKD | 4.82 | 4.85 | 4.66 | 4.79 | 4.79 | -0.03 (-0.62%) | 1,710,000 |
24 Sep 2021 | HKD | 4.97 | 4.97 | 4.73 | 4.82 | 4.82 | +0.02 (+0.42%) | 1,355,000 |
23 Sep 2021 | HKD | 4.79 | 4.83 | 4.7 | 4.8 | 4.8 | +0.1 (+2.13%) | 14,306,000 |
21 Sep 2021 | HKD | 4.62 | 4.83 | 4.59 | 4.7 | 4.7 | +0.04 (+0.86%) | 2,369,000 |
20 Sep 2021 | HKD | 4.97 | 4.97 | 4.66 | 4.66 | 4.66 | -0.24 (-4.90%) | 1,312,000 |
17 Sep 2021 | HKD | 4.62 | 4.96 | 4.61 | 4.9 | 4.9 | +0.31 (+6.75%) | 2,608,908 |
16 Sep 2021 | HKD | 4.84 | 4.94 | 4.53 | 4.59 | 4.59 | -0.17 (-3.57%) | 3,350,000 |
15 Sep 2021 | HKD | 4.86 | 4.88 | 4.72 | 4.76 | 4.76 | -0.1 (-2.06%) | 1,256,000 |
14 Sep 2021 | HKD | 4.95 | 5 | 4.86 | 4.86 | 4.86 | -0.08 (-1.62%) | 1,264,000 |