Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 3.79 | 3.79 | 3.65 | 3.7 | 3.7 | -0.04 (-1.07%) | 627,450 |
19 Oct 2021 | HKD | 3.77 | 3.79 | 3.71 | 3.74 | 3.74 | -0.03 (-0.80%) | 225,950 |
18 Oct 2021 | HKD | 3.76 | 3.78 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 118,175 |
15 Oct 2021 | HKD | 3.77 | 3.81 | 3.71 | 3.76 | 3.76 | -0.01 (-0.27%) | 250,850 |
12 Oct 2021 | HKD | 3.8 | 3.87 | 3.76 | 3.77 | 3.77 | -0.08 (-2.08%) | 292,500 |
11 Oct 2021 | HKD | 3.81 | 3.87 | 3.76 | 3.85 | 3.85 | +0.04 (+1.05%) | 298,300 |
8 Oct 2021 | HKD | 3.76 | 3.95 | 3.76 | 3.81 | 3.81 | +0.06 (+1.60%) | 391,600 |
7 Oct 2021 | HKD | 3.7 | 3.79 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 25,600 |
6 Oct 2021 | HKD | 3.78 | 3.78 | 3.58 | 3.73 | 3.73 | -0.03 (-0.80%) | 158,600 |
5 Oct 2021 | HKD | 3.89 | 3.9 | 3.71 | 3.76 | 3.76 | -0.12 (-3.09%) | 94,900 |
4 Oct 2021 | HKD | 3.89 | 3.89 | 3.87 | 3.88 | 3.88 | -0.06 (-1.52%) | 55,200 |
30 Sep 2021 | HKD | 3.91 | 3.94 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 86,000 |
29 Sep 2021 | HKD | 3.97 | 4.03 | 3.91 | 3.91 | 3.91 | -0.08 (-2.01%) | 41,500 |
28 Sep 2021 | HKD | 3.92 | 4.05 | 3.88 | 3.99 | 3.99 | +0.06 (+1.53%) | 727,600 |
27 Sep 2021 | HKD | 3.95 | 3.95 | 3.89 | 3.93 | 3.93 | -0.02 (-0.51%) | 212,600 |
24 Sep 2021 | HKD | 4 | 4.02 | 3.93 | 3.95 | 3.95 | -0.05 (-1.25%) | 184,000 |
23 Sep 2021 | HKD | 3.84 | 4.01 | 3.84 | 4 | 4 | +0.18 (+4.71%) | 547,200 |
21 Sep 2021 | HKD | 3.82 | 3.95 | 3.78 | 3.82 | 3.82 | -0.06 (-1.55%) | 167,975 |
20 Sep 2021 | HKD | 4.05 | 4.05 | 3.81 | 3.88 | 3.88 | -0.17 (-4.20%) | 25,000 |
17 Sep 2021 | HKD | 3.95 | 4.05 | 3.8 | 4.05 | 4.05 | +0.19 (+4.92%) | 537,600 |
16 Sep 2021 | HKD | 3.91 | 3.96 | 3.85 | 3.86 | 3.86 | -0.05 (-1.28%) | 47,000 |
15 Sep 2021 | HKD | 3.9 | 3.93 | 3.87 | 3.91 | 3.91 | -0.04 (-1.01%) | 165,400 |
14 Sep 2021 | HKD | 4 | 4.05 | 3.91 | 3.95 | 3.95 | -0.05 (-1.25%) | 456,600 |
13 Sep 2021 | HKD | 4.01 | 4.03 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 307,500 |
10 Sep 2021 | HKD | 3.93 | 3.99 | 3.93 | 3.99 | 3.99 | +0.07 (+1.79%) | 368,400 |
9 Sep 2021 | HKD | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | -0.02 (-0.51%) | 208,600 |
8 Sep 2021 | HKD | 3.89 | 4.02 | 3.88 | 3.94 | 3.94 | -0.05 (-1.25%) | 1,695,600 |
7 Sep 2021 | HKD | 4.01 | 4.03 | 3.95 | 3.99 | 3.99 | -0.03 (-0.75%) | 493,600 |
6 Sep 2021 | HKD | 3.9 | 4.04 | 3.9 | 4.02 | 4.02 | +0.12 (+3.08%) | 893,200 |
3 Sep 2021 | HKD | 3.87 | 3.91 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 468,450 |