Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 5.09 | 5.09 | 4.91 | 4.92 | 4.92 | -0.17 (-3.34%) | 2,942,000 |
19 Oct 2021 | HKD | 4.88 | 5.11 | 4.83 | 5.09 | 5.09 | +0.17 (+3.46%) | 8,132,000 |
18 Oct 2021 | HKD | 4.79 | 4.98 | 4.79 | 4.92 | 4.92 | +0.13 (+2.71%) | 3,662,000 |
15 Oct 2021 | HKD | 4.8 | 5.02 | 4.75 | 4.79 | 4.79 | -0.08 (-1.64%) | 5,639,000 |
12 Oct 2021 | HKD | 4.71 | 5.01 | 4.65 | 4.87 | 4.87 | +0.1 (+2.10%) | 18,008,000 |
11 Oct 2021 | HKD | 4.54 | 4.8 | 4.52 | 4.77 | 4.77 | +0.23 (+5.07%) | 8,068,000 |
8 Oct 2021 | HKD | 4.71 | 4.72 | 4.46 | 4.54 | 4.54 | -0.13 (-2.78%) | 7,582,000 |
7 Oct 2021 | HKD | 4.62 | 4.71 | 4.56 | 4.67 | 4.67 | +0.11 (+2.41%) | 2,668,000 |
6 Oct 2021 | HKD | 4.7 | 4.7 | 4.56 | 4.56 | 4.56 | -0.15 (-3.18%) | 2,184,000 |
5 Oct 2021 | HKD | 4.64 | 4.77 | 4.55 | 4.71 | 4.71 | +0.07 (+1.51%) | 1,800,000 |
4 Oct 2021 | HKD | 4.54 | 4.73 | 4.52 | 4.64 | 4.64 | -0.01 (-0.22%) | 2,884,000 |
30 Sep 2021 | HKD | 4.6 | 4.76 | 4.55 | 4.65 | 4.65 | -0.03 (-0.64%) | 3,412,000 |
29 Sep 2021 | HKD | 4.9 | 4.9 | 4.66 | 4.68 | 4.68 | -0.22 (-4.49%) | 1,920,000 |
28 Sep 2021 | HKD | 4.6 | 5.02 | 4.6 | 4.9 | 4.9 | +0.29 (+6.29%) | 14,316,000 |
27 Sep 2021 | HKD | 4.74 | 4.91 | 4.5 | 4.61 | 4.61 | -0.19 (-3.96%) | 16,472,000 |
24 Sep 2021 | HKD | 4.99 | 4.99 | 4.67 | 4.8 | 4.8 | -0.22 (-4.38%) | 13,878,000 |
23 Sep 2021 | HKD | 5.1 | 5.22 | 4.85 | 5.02 | 5.02 | -0.05 (-0.99%) | 18,007,000 |
21 Sep 2021 | HKD | 4.97 | 5.1 | 4.94 | 5.07 | 5.07 | +0.03 (+0.60%) | 2,342,000 |
20 Sep 2021 | HKD | 5.02 | 5.1 | 4.68 | 5.04 | 5.04 | -0.11 (-2.14%) | 10,050,000 |
17 Sep 2021 | HKD | 5.2 | 5.33 | 5.11 | 5.15 | 5.15 | -0.15 (-2.83%) | 6,442,000 |
16 Sep 2021 | HKD | 5.37 | 5.39 | 5.04 | 5.3 | 5.3 | -0.1 (-1.85%) | 11,974,000 |
15 Sep 2021 | HKD | 5.2 | 5.42 | 5.16 | 5.4 | 5.4 | +0.09 (+1.69%) | 11,993,000 |
14 Sep 2021 | HKD | 5.46 | 5.46 | 5.19 | 5.31 | 5.31 | -0.17 (-3.10%) | 12,720,000 |
13 Sep 2021 | HKD | 5.45 | 5.53 | 5.24 | 5.48 | 5.48 | +0.03 (+0.55%) | 19,925,131 |
10 Sep 2021 | HKD | 5.48 | 5.58 | 5.24 | 5.45 | 5.45 | -0.03 (-0.55%) | 17,882,000 |
9 Sep 2021 | HKD | 5.53 | 5.66 | 5.46 | 5.48 | 5.48 | -0.1 (-1.79%) | 5,898,000 |
8 Sep 2021 | HKD | 5.5 | 5.63 | 5.43 | 5.58 | 5.58 | +0.01 (+0.18%) | 11,548,000 |
7 Sep 2021 | HKD | 5.49 | 5.62 | 5.3 | 5.57 | 5.57 | +0.08 (+1.46%) | 12,986,000 |
6 Sep 2021 | HKD | 5.27 | 5.54 | 5.16 | 5.49 | 5.49 | +0.29 (+5.58%) | 16,381,000 |
3 Sep 2021 | HKD | 5.04 | 5.2 | 5 | 5.2 | 5.2 | +0.21 (+4.21%) | 10,933,000 |