Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 0.77 | 0.8 | 0.68 | 0.7 | 0.7 | -0.1 (-12.50%) | 2,690,000 |
2 Nov 2021 | HKD | 0.84 | 1.02 | 0.77 | 0.8 | 0.8 | -0.04 (-4.76%) | 4,710,000 |
1 Nov 2021 | HKD | 0.71 | 0.92 | 0.6 | 0.84 | 0.84 | +0.15 (+21.74%) | 9,050,000 |
29 Oct 2021 | HKD | 1.18 | 1.18 | 0.57 | 0.69 | 0.69 | -0.56 (-44.80%) | 28,870,000 |
28 Oct 2021 | HKD | 1.9 | 1.92 | 1.25 | 1.25 | 1.25 | -0.65 (-34.21%) | 8,261,016 |
27 Oct 2021 | HKD | 1.94 | 1.98 | 1.82 | 1.9 | 1.9 | 0.0 (0.0%) | 5,260,000 |
26 Oct 2021 | HKD | 1.81 | 1.93 | 1.79 | 1.9 | 1.9 | +0.11 (+6.15%) | 8,960,000 |
25 Oct 2021 | HKD | 1.52 | 1.8 | 1.48 | 1.79 | 1.79 | +0.32 (+21.77%) | 9,180,000 |
22 Oct 2021 | HKD | 1.35 | 1.48 | 1.33 | 1.47 | 1.47 | +0.12 (+8.89%) | 2,880,000 |
21 Oct 2021 | HKD | 1.39 | 1.45 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 1,880,000 |
20 Oct 2021 | HKD | 1.44 | 1.46 | 1.25 | 1.39 | 1.39 | +0.01 (+0.72%) | 6,870,000 |
19 Oct 2021 | HKD | 1.46 | 1.5 | 1.3 | 1.38 | 1.38 | -0.03 (-2.13%) | 5,330,000 |
18 Oct 2021 | HKD | 1.11 | 1.48 | 1.11 | 1.41 | 1.41 | +0.33 (+30.56%) | 17,320,000 |
15 Oct 2021 | HKD | 0.78 | 1.08 | 0.78 | 1.08 | 1.08 | +0.3 (+38.46%) | 11,780,000 |
12 Oct 2021 | HKD | 0.78 | 0.8 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 1,830,000 |
11 Oct 2021 | HKD | 0.8 | 0.8 | 0.71 | 0.78 | 0.78 | -0.02 (-2.50%) | 2,880,000 |
8 Oct 2021 | HKD | 0.76 | 0.83 | 0.69 | 0.8 | 0.8 | +0.05 (+6.67%) | 4,140,000 |
7 Oct 2021 | HKD | 0.81 | 0.81 | 0.7 | 0.75 | 0.75 | -0.08 (-9.64%) | 2,900,000 |
6 Oct 2021 | HKD | 0.85 | 0.86 | 0.63 | 0.83 | 0.83 | -0.02 (-2.35%) | 2,480,000 |
5 Oct 2021 | HKD | 0.84 | 0.88 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 2,710,000 |
4 Oct 2021 | HKD | 0.8 | 0.92 | 0.78 | 0.84 | 0.84 | +0.06 (+7.69%) | 10,900,000 |
30 Sep 2021 | HKD | 0.63 | 0.8 | 0.63 | 0.78 | 0.78 | +0.15 (+23.81%) | 13,428,500 |
29 Sep 2021 | HKD | 0.52 | 0.63 | 0.52 | 0.63 | 0.63 | +0.11 (+21.15%) | 21,040,000 |
28 Sep 2021 | HKD | 0.485 | 0.52 | 0.43 | 0.52 | 0.52 | +0.03 (+6.12%) | 11,890,000 |
27 Sep 2021 | HKD | 0.375 | 0.49 | 0.375 | 0.49 | 0.49 | +0.115 (+30.67%) | 7,780,000 |
24 Sep 2021 | HKD | 0.475 | 0.48 | 0.34 | 0.375 | 0.375 | -0.095 (-20.21%) | 3,970,000 |
23 Sep 2021 | HKD | 0.45 | 0.485 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 4,100,000 |
21 Sep 2021 | HKD | 0.46 | 0.52 | 0.43 | 0.45 | 0.45 | -0.01 (-2.17%) | 7,700,000 |
20 Sep 2021 | HKD | 0.445 | 0.52 | 0.43 | 0.46 | 0.46 | +0.03 (+6.98%) | 17,480,000 |
17 Sep 2021 | HKD | 0.36 | 0.44 | 0.35 | 0.43 | 0.43 | +0.08 (+22.86%) | 19,020,000 |