Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 7.47 | 7.61 | 7.4 | 7.51 | 7.51 | +0.1 (+1.35%) | 2,554,000 |
19 Oct 2021 | HKD | 7.26 | 7.42 | 7.17 | 7.41 | 7.41 | +0.23 (+3.20%) | 2,374,604 |
18 Oct 2021 | HKD | 7.11 | 7.2 | 7.02 | 7.18 | 7.18 | +0.09 (+1.27%) | 2,580,013 |
15 Oct 2021 | HKD | 7.13 | 7.13 | 6.87 | 7.09 | 7.09 | +0.02 (+0.28%) | 4,037,296 |
12 Oct 2021 | HKD | 7.37 | 7.42 | 7.05 | 7.07 | 7.07 | -0.32 (-4.33%) | 2,475,033 |
11 Oct 2021 | HKD | 7.27 | 7.48 | 7.25 | 7.39 | 7.39 | +0.12 (+1.65%) | 2,006,014 |
8 Oct 2021 | HKD | 7.06 | 7.32 | 6.96 | 7.27 | 7.27 | +0.31 (+4.45%) | 3,376,225 |
7 Oct 2021 | HKD | 6.72 | 6.98 | 6.72 | 6.96 | 6.96 | +0.23 (+3.42%) | 3,141,000 |
6 Oct 2021 | HKD | 6.88 | 6.9 | 6.67 | 6.73 | 6.73 | -0.06 (-0.88%) | 3,485,000 |
5 Oct 2021 | HKD | 7.28 | 7.28 | 6.75 | 6.79 | 6.79 | -0.52 (-7.11%) | 5,518,000 |
4 Oct 2021 | HKD | 7.43 | 7.43 | 7.18 | 7.31 | 7.31 | -0.02 (-0.27%) | 857,000 |
30 Sep 2021 | HKD | 7.62 | 7.62 | 7.28 | 7.33 | 7.33 | -0.29 (-3.81%) | 2,614,028 |
29 Sep 2021 | HKD | 7.62 | 7.66 | 7.45 | 7.62 | 7.62 | -0.03 (-0.39%) | 1,861,000 |
28 Sep 2021 | HKD | 7.62 | 7.69 | 7.47 | 7.65 | 7.65 | +0.08 (+1.06%) | 3,126,455 |
27 Sep 2021 | HKD | 7.95 | 7.97 | 7.51 | 7.57 | 7.57 | -0.33 (-4.18%) | 5,110,665 |
24 Sep 2021 | HKD | 7.86 | 7.97 | 7.8 | 7.9 | 7.9 | +0.04 (+0.51%) | 3,195,850 |
23 Sep 2021 | HKD | 7.8 | 7.97 | 7.69 | 7.86 | 7.86 | +0.14 (+1.81%) | 3,589,535 |
21 Sep 2021 | HKD | 7.69 | 7.78 | 7.61 | 7.72 | 7.72 | -0.08 (-1.03%) | 2,412,718 |
20 Sep 2021 | HKD | 8.08 | 8.08 | 7.65 | 7.8 | 7.8 | -0.28 (-3.47%) | 2,420,500 |
17 Sep 2021 | HKD | 7.7 | 8.08 | 7.67 | 8.08 | 8.08 | +0.4 (+5.21%) | 3,930,759 |
16 Sep 2021 | HKD | 7.75 | 7.78 | 7.6 | 7.68 | 7.68 | -0.07 (-0.90%) | 3,562,882 |
15 Sep 2021 | HKD | 7.76 | 7.91 | 7.71 | 7.75 | 7.75 | -0.14 (-1.77%) | 3,542,106 |
14 Sep 2021 | HKD | 7.88 | 8.02 | 7.82 | 7.89 | 7.89 | -0.02 (-0.25%) | 2,700,250 |
13 Sep 2021 | HKD | 8.04 | 8.05 | 7.8 | 7.91 | 7.91 | -0.12 (-1.49%) | 1,755,360 |
10 Sep 2021 | HKD | 7.94 | 8.11 | 7.9 | 8.03 | 8.03 | -0.01 (-0.12%) | 2,682,803 |
9 Sep 2021 | HKD | 8.12 | 8.25 | 8 | 8.04 | 8.04 | -0.15 (-1.83%) | 3,648,599 |
8 Sep 2021 | HKD | 8.22 | 8.26 | 7.95 | 8.19 | 8.19 | +0.03 (+0.37%) | 5,734,215 |
7 Sep 2021 | HKD | 8.07 | 8.22 | 8.05 | 8.16 | 8.16 | +0.09 (+1.12%) | 3,589,060 |
6 Sep 2021 | HKD | 7.82 | 8.13 | 7.82 | 8.07 | 8.07 | +0.25 (+3.20%) | 4,514,000 |
3 Sep 2021 | HKD | 7.96 | 8 | 7.76 | 7.82 | 7.82 | -0.13 (-1.64%) | 2,293,000 |