Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 0.42 | 0.475 | 0.375 | 0.39 | 0.3509 | -0.025 (-6.02%) | 9,392,500 |
2 Nov 2021 | HKD | 0.36 | 0.6 | 0.36 | 0.415 | 0.3734 | +0.035 (+9.21%) | 28,060,000 |
1 Nov 2021 | HKD | 0.325 | 0.415 | 0.325 | 0.38 | 0.3419 | +0.08 (+26.67%) | 17,177,500 |
29 Oct 2021 | HKD | 1.54 | 1.54 | 0.2 | 0.3 | 0.2699 | -1.51 (-83.43%) | 53,427,500 |
28 Oct 2021 | HKD | 2.07 | 2.07 | 1.81 | 1.81 | 1.6286 | -0.21 (-10.40%) | 124,412,500 |
27 Oct 2021 | HKD | 2 | 2.13 | 1.97 | 2.02 | 1.8175 | +0.01 (+0.50%) | 19,385,000 |
26 Oct 2021 | HKD | 1.94 | 2.06 | 1.92 | 2.01 | 1.8085 | +0.07 (+3.61%) | 6,870,000 |
25 Oct 2021 | HKD | 1.99 | 2.06 | 1.94 | 1.94 | 1.7455 | -0.02 (-1.02%) | 6,850,000 |
22 Oct 2021 | HKD | 1.89 | 1.96 | 1.82 | 1.96 | 1.7635 | +0.07 (+3.70%) | 9,265,400 |
21 Oct 2021 | HKD | 1.8 | 1.89 | 1.67 | 1.89 | 1.7006 | +0.09 (+5.00%) | 9,290,000 |
20 Oct 2021 | HKD | 1.7 | 1.8 | 1.67 | 1.8 | 1.6196 | +0.1 (+5.88%) | 6,855,000 |
19 Oct 2021 | HKD | 1.6 | 1.8 | 1.6 | 1.7 | 1.5296 | +0.15 (+9.68%) | 3,570,000 |
18 Oct 2021 | HKD | 1.38 | 1.55 | 1.38 | 1.55 | 1.3946 | +0.16 (+11.51%) | 1,115,000 |
15 Oct 2021 | HKD | 1.43 | 1.44 | 1.38 | 1.39 | 1.2507 | -0.05 (-3.47%) | 150,000 |
12 Oct 2021 | HKD | 1.49 | 1.49 | 1.44 | 1.44 | 1.2957 | 0.0 (0.0%) | 10,000 |
11 Oct 2021 | HKD | 1.5 | 1.54 | 1.44 | 1.44 | 1.2957 | -0.05 (-3.36%) | 1,949,998 |
8 Oct 2021 | HKD | 1.47 | 1.5 | 1.47 | 1.49 | 1.3407 | +0.02 (+1.36%) | 135,000 |
7 Oct 2021 | HKD | 1.45 | 1.47 | 1.42 | 1.47 | 1.3227 | 0.0 (0.0%) | 130,000 |
6 Oct 2021 | HKD | 1.5 | 1.54 | 1.36 | 1.47 | 1.3227 | -0.07 (-4.55%) | 300,000 |
5 Oct 2021 | HKD | 1.29 | 1.55 | 1.29 | 1.54 | 1.3856 | +0.26 (+20.31%) | 1,035,000 |
4 Oct 2021 | HKD | 1.29 | 1.32 | 1.22 | 1.28 | 1.1517 | -0.03 (-2.29%) | 105,000 |
30 Sep 2021 | HKD | 1.28 | 1.35 | 1.24 | 1.31 | 1.1787 | +0.05 (+3.97%) | 65,000 |
29 Sep 2021 | HKD | 1.26 | 1.26 | 1.25 | 1.26 | 1.1337 | -0.02 (-1.56%) | 15,000 |
28 Sep 2021 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.1517 | +0.03 (+2.40%) | 10,000 |
27 Sep 2021 | HKD | 1.3 | 1.3 | 1.25 | 1.25 | 1.1247 | -0.09 (-6.72%) | 135,000 |
24 Sep 2021 | HKD | 1.22 | 1.35 | 1.22 | 1.34 | 1.2057 | +0.02 (+1.52%) | 45,000 |
23 Sep 2021 | HKD | 1.33 | 1.35 | 1.32 | 1.32 | 1.1877 | +0.06 (+4.76%) | 195,000 |
21 Sep 2021 | HKD | 1.25 | 1.29 | 1.23 | 1.26 | 1.1337 | -0.01 (-0.79%) | 95,000 |
20 Sep 2021 | HKD | 1.3 | 1.31 | 1.22 | 1.27 | 1.1427 | -0.02 (-1.55%) | 125,000 |
17 Sep 2021 | HKD | 1.27 | 1.3 | 1.25 | 1.29 | 1.1607 | 0.0 (0.0%) | 355,000 |