Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 1.16 | 1.33 | 1.14 | 1.28 | 15.2615 | +0.09 (+7.56%) | 17,530,000 |
19 Oct 2021 | HKD | 1.34 | 1.34 | 1.19 | 1.19 | 14.1885 | -0.08 (-6.30%) | 115,000 |
18 Oct 2021 | HKD | 1.25 | 1.3 | 1.25 | 1.27 | 15.1423 | +0.09 (+7.63%) | 6,100,000 |
15 Oct 2021 | HKD | 1.17 | 1.19 | 1.17 | 1.18 | 14.0692 | -0.01 (-0.84%) | 5,035,000 |
12 Oct 2021 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 14.1885 | 0.0 (0.0%) | 0 |
11 Oct 2021 | HKD | 1.15 | 1.26 | 1.15 | 1.19 | 14.1885 | -0.05 (-4.03%) | 400,000 |
8 Oct 2021 | HKD | 1.33 | 1.34 | 1.2 | 1.24 | 14.7846 | 0.0 (0.0%) | 11,240,000 |
7 Oct 2021 | HKD | 1.27 | 1.27 | 1.19 | 1.24 | 14.7846 | -0.03 (-2.36%) | 22,405,000 |
6 Oct 2021 | HKD | 1.38 | 1.4 | 1.25 | 1.27 | 15.1423 | 0.0 (0.0%) | 6,380,000 |
5 Oct 2021 | HKD | 1.2 | 1.27 | 1.2 | 1.27 | 15.1423 | +0.05 (+4.10%) | 1,195,000 |
4 Oct 2021 | HKD | 1.15 | 1.32 | 1.13 | 1.22 | 14.5462 | +0.16 (+15.09%) | 11,420,000 |
30 Sep 2021 | HKD | 1.14 | 1.16 | 1.06 | 1.06 | 12.6385 | -0.07 (-6.19%) | 430,000 |
29 Sep 2021 | HKD | 1.35 | 1.35 | 0.97 | 1.13 | 13.4731 | -0.07 (-5.83%) | 19,060,000 |
28 Sep 2021 | HKD | 1.01 | 1.26 | 1.01 | 1.2 | 14.3077 | +0.19 (+18.81%) | 690,000 |
27 Sep 2021 | HKD | 1.49 | 1.49 | 1 | 1.01 | 12.0423 | -0.52 (-33.99%) | 1,205,000 |
24 Sep 2021 | HKD | 1.41 | 1.53 | 1.41 | 1.53 | 18.2423 | +0.13 (+9.29%) | 320,000 |
23 Sep 2021 | HKD | 1.4 | 1.43 | 1.4 | 1.4 | 16.6923 | -0.05 (-3.45%) | 210,000 |
21 Sep 2021 | HKD | 1.46 | 1.46 | 1.45 | 1.45 | 17.2885 | 0.0 (0.0%) | 190,000 |
20 Sep 2021 | HKD | 1.5 | 1.5 | 1.45 | 1.45 | 17.2885 | -0.05 (-3.33%) | 395,000 |
17 Sep 2021 | HKD | 1.54 | 1.55 | 1.5 | 1.5 | 17.8846 | 0.0 (0.0%) | 80,000 |
16 Sep 2021 | HKD | 1.58 | 1.61 | 1.5 | 1.5 | 17.8846 | -0.17 (-10.18%) | 480,000 |
15 Sep 2021 | HKD | 1.53 | 1.68 | 1.53 | 1.67 | 19.9115 | +0.05 (+3.09%) | 195,000 |
14 Sep 2021 | HKD | 1.72 | 1.72 | 1.45 | 1.62 | 19.3154 | -0.08 (-4.71%) | 355,000 |
13 Sep 2021 | HKD | 1.69 | 1.7 | 1.69 | 1.7 | 20.2692 | +0.1 (+6.25%) | 100,000 |
10 Sep 2021 | HKD | 1.58 | 1.6 | 1.58 | 1.6 | 19.0769 | +0.15 (+10.34%) | 125,000 |
9 Sep 2021 | HKD | 1.48 | 1.49 | 1.45 | 1.45 | 17.2885 | -0.02 (-1.36%) | 105,000 |
8 Sep 2021 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 17.5269 | +0.02 (+1.38%) | 0 |
7 Sep 2021 | HKD | 1.5 | 1.52 | 1.45 | 1.45 | 17.2885 | -0.04 (-2.68%) | 105,000 |
6 Sep 2021 | HKD | 1.59 | 1.59 | 1.49 | 1.49 | 17.7654 | -0.11 (-6.88%) | 40,000 |
3 Sep 2021 | HKD | 1.52 | 1.6 | 1.52 | 1.6 | 19.0769 | -0.1 (-5.88%) | 60,000 |