Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 1.46 | 1.48 | 1.39 | 1.41 | 1.41 | -0.05 (-3.42%) | 7,723,000 |
19 Oct 2021 | HKD | 1.4 | 1.5 | 1.39 | 1.46 | 1.46 | +0.05 (+3.55%) | 6,914,000 |
18 Oct 2021 | HKD | 1.43 | 1.45 | 1.34 | 1.41 | 1.41 | 0.0 (0.0%) | 6,574,000 |
15 Oct 2021 | HKD | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | -0.05 (-3.42%) | 8,327,000 |
12 Oct 2021 | HKD | 1.52 | 1.6 | 1.38 | 1.46 | 1.46 | -0.07 (-4.58%) | 17,511,000 |
11 Oct 2021 | HKD | 1.71 | 1.75 | 1.5 | 1.53 | 1.53 | -0.15 (-8.93%) | 23,313,000 |
8 Oct 2021 | HKD | 1.81 | 1.88 | 1.54 | 1.68 | 1.68 | -0.11 (-6.15%) | 21,414,000 |
7 Oct 2021 | HKD | 1.66 | 1.9 | 1.57 | 1.79 | 1.79 | +0.14 (+8.48%) | 48,034,000 |
6 Oct 2021 | HKD | 1.34 | 1.65 | 1.32 | 1.65 | 1.65 | +0.32 (+24.06%) | 31,211,650 |
5 Oct 2021 | HKD | 1.27 | 1.34 | 1.26 | 1.33 | 1.33 | +0.05 (+3.91%) | 2,781,000 |
4 Oct 2021 | HKD | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 381,000 |
30 Sep 2021 | HKD | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 605,000 |
29 Sep 2021 | HKD | 1.29 | 1.3 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,322,000 |
28 Sep 2021 | HKD | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,527,000 |
27 Sep 2021 | HKD | 1.3 | 1.38 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,231,000 |
24 Sep 2021 | HKD | 1.36 | 1.36 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 2,399,000 |
23 Sep 2021 | HKD | 1.3 | 1.37 | 1.3 | 1.35 | 1.35 | +0.06 (+4.65%) | 2,844,000 |
21 Sep 2021 | HKD | 1.23 | 1.29 | 1.2 | 1.29 | 1.29 | +0.06 (+4.88%) | 1,240,000 |
20 Sep 2021 | HKD | 1.27 | 1.27 | 1.2 | 1.23 | 1.23 | -0.06 (-4.65%) | 853,000 |
17 Sep 2021 | HKD | 1.3 | 1.33 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,131,000 |
16 Sep 2021 | HKD | 1.35 | 1.35 | 1.27 | 1.3 | 1.3 | -0.05 (-3.70%) | 1,643,000 |
15 Sep 2021 | HKD | 1.38 | 1.4 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,761,000 |
14 Sep 2021 | HKD | 1.39 | 1.49 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 6,455,000 |
13 Sep 2021 | HKD | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | +0.04 (+3.05%) | 2,906,000 |
10 Sep 2021 | HKD | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 488,000 |
9 Sep 2021 | HKD | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 1,335,000 |
8 Sep 2021 | HKD | 1.3 | 1.31 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 604,000 |
7 Sep 2021 | HKD | 1.33 | 1.33 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 643,000 |
6 Sep 2021 | HKD | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 2,356,000 |
3 Sep 2021 | HKD | 1.23 | 1.35 | 1.2 | 1.3 | 1.3 | +0.06 (+4.84%) | 4,156,000 |