Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | HKD | 9.35 | 9.35 | 8.89 | 8.89 | 8.89 | -0.46 (-4.92%) | 5,492,899 |
26 Oct 2021 | HKD | 9.28 | 9.51 | 9.18 | 9.35 | 9.35 | +0.08 (+0.86%) | 3,921,200 |
25 Oct 2021 | HKD | 9.51 | 9.58 | 9.23 | 9.27 | 9.27 | -0.33 (-3.44%) | 4,846,090 |
22 Oct 2021 | HKD | 9.8 | 9.99 | 9.45 | 9.6 | 9.6 | -0.15 (-1.54%) | 5,206,750 |
21 Oct 2021 | HKD | 10.02 | 10.14 | 9.6 | 9.75 | 9.75 | -0.08 (-0.81%) | 14,180,300 |
20 Oct 2021 | HKD | 9.08 | 10.04 | 9.08 | 9.83 | 9.83 | +0.82 (+9.10%) | 15,359,000 |
19 Oct 2021 | HKD | 8.84 | 9.29 | 8.71 | 9.01 | 9.01 | +0.17 (+1.92%) | 8,268,405 |
18 Oct 2021 | HKD | 8.66 | 8.85 | 8.58 | 8.84 | 8.84 | +0.04 (+0.45%) | 5,789,000 |
15 Oct 2021 | HKD | 9.04 | 9.04 | 8.62 | 8.8 | 8.8 | -0.2 (-2.22%) | 6,287,769 |
12 Oct 2021 | HKD | 9.05 | 9.19 | 8.76 | 9 | 9 | +0.05 (+0.56%) | 5,668,701 |
11 Oct 2021 | HKD | 8.8 | 9.24 | 8.8 | 8.95 | 8.95 | +0.22 (+2.52%) | 4,063,384 |
8 Oct 2021 | HKD | 8.98 | 8.98 | 8.63 | 8.73 | 8.73 | -0.09 (-1.02%) | 3,027,627 |
7 Oct 2021 | HKD | 8.62 | 8.88 | 8.62 | 8.82 | 8.82 | +0.29 (+3.40%) | 3,085,332 |
6 Oct 2021 | HKD | 8.88 | 8.88 | 8.46 | 8.53 | 8.53 | -0.2 (-2.29%) | 3,639,200 |
5 Oct 2021 | HKD | 8.8 | 8.91 | 8.56 | 8.73 | 8.73 | -0.05 (-0.57%) | 3,128,456 |
4 Oct 2021 | HKD | 8.61 | 8.88 | 8.56 | 8.78 | 8.78 | +0.06 (+0.69%) | 2,513,000 |
30 Sep 2021 | HKD | 8.8 | 8.83 | 8.52 | 8.72 | 8.72 | +0.02 (+0.23%) | 4,483,183 |
29 Sep 2021 | HKD | 8.63 | 8.88 | 8.48 | 8.7 | 8.7 | -0.11 (-1.25%) | 3,873,288 |
28 Sep 2021 | HKD | 8.56 | 9.05 | 8.53 | 8.81 | 8.81 | +0.28 (+3.28%) | 7,502,707 |
27 Sep 2021 | HKD | 8.7 | 8.78 | 8.5 | 8.53 | 8.53 | -0.17 (-1.95%) | 5,118,817 |
24 Sep 2021 | HKD | 8.94 | 9.1 | 8.55 | 8.7 | 8.7 | -0.26 (-2.90%) | 6,295,500 |
23 Sep 2021 | HKD | 9.35 | 9.4 | 8.88 | 8.96 | 8.96 | -0.2 (-2.18%) | 9,311,426 |
21 Sep 2021 | HKD | 8.77 | 9.21 | 8.66 | 9.16 | 9.16 | +0.24 (+2.69%) | 3,054,649 |
20 Sep 2021 | HKD | 9.1 | 9.23 | 8.4 | 8.92 | 8.92 | +0.09 (+1.02%) | 3,905,200 |
17 Sep 2021 | HKD | 8.6 | 8.98 | 8.55 | 8.83 | 8.83 | +0.17 (+1.96%) | 6,663,500 |
16 Sep 2021 | HKD | 9.3 | 9.31 | 8.57 | 8.66 | 8.66 | -0.7 (-7.48%) | 6,830,987 |
15 Sep 2021 | HKD | 9.25 | 9.54 | 9.04 | 9.36 | 9.36 | +0.11 (+1.19%) | 8,327,000 |
14 Sep 2021 | HKD | 9.75 | 9.75 | 9.19 | 9.25 | 9.25 | -0.45 (-4.64%) | 12,165,600 |
13 Sep 2021 | HKD | 10.2 | 10.2 | 9.58 | 9.7 | 9.7 | -0.4 (-3.96%) | 10,524,420 |
10 Sep 2021 | HKD | 10.08 | 10.26 | 9.99 | 10.1 | 10.1 | +0.06 (+0.60%) | 4,508,039 |