Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | HKD | 8.64 | 8.64 | 8.27 | 8.38 | 8.38 | -0.26 (-3.01%) | 812,410 |
26 Oct 2021 | HKD | 8.66 | 8.77 | 8.46 | 8.64 | 8.64 | -0.1 (-1.14%) | 881,000 |
25 Oct 2021 | HKD | 9 | 9.08 | 8.68 | 8.74 | 8.74 | -0.21 (-2.35%) | 1,064,000 |
22 Oct 2021 | HKD | 8.75 | 9.06 | 8.71 | 8.95 | 8.95 | +0.35 (+4.07%) | 2,951,000 |
21 Oct 2021 | HKD | 8.71 | 8.73 | 8.5 | 8.6 | 8.6 | 0.0 (0.0%) | 1,240,000 |
20 Oct 2021 | HKD | 8.26 | 8.6 | 8.26 | 8.6 | 8.6 | +0.41 (+5.01%) | 1,616,000 |
19 Oct 2021 | HKD | 8.06 | 8.27 | 8.06 | 8.19 | 8.19 | -0.02 (-0.24%) | 562,000 |
18 Oct 2021 | HKD | 8.28 | 8.37 | 8.06 | 8.21 | 8.21 | -0.04 (-0.48%) | 765,678 |
15 Oct 2021 | HKD | 8.04 | 8.32 | 8.03 | 8.25 | 8.25 | +0.23 (+2.87%) | 915,900 |
12 Oct 2021 | HKD | 8.3 | 8.41 | 8.02 | 8.02 | 8.02 | -0.28 (-3.37%) | 832,953 |
11 Oct 2021 | HKD | 8.5 | 8.5 | 8.3 | 8.3 | 8.3 | -0.19 (-2.24%) | 395,000 |
8 Oct 2021 | HKD | 8.4 | 8.52 | 8.39 | 8.49 | 8.49 | +0.31 (+3.79%) | 1,005,000 |
7 Oct 2021 | HKD | 8.36 | 8.36 | 8.11 | 8.18 | 8.18 | +0.03 (+0.37%) | 497,813 |
6 Oct 2021 | HKD | 8.2 | 8.29 | 8.12 | 8.15 | 8.15 | -0.05 (-0.61%) | 282,000 |
5 Oct 2021 | HKD | 8.13 | 8.31 | 8.09 | 8.2 | 8.2 | +0.05 (+0.61%) | 395,080 |
4 Oct 2021 | HKD | 8.34 | 8.34 | 8.1 | 8.15 | 8.15 | -0.29 (-3.44%) | 397,000 |
30 Sep 2021 | HKD | 8.5 | 8.51 | 8.31 | 8.44 | 8.44 | +0.1 (+1.20%) | 487,000 |
29 Sep 2021 | HKD | 8.93 | 8.93 | 8.34 | 8.34 | 8.34 | -0.13 (-1.53%) | 173,000 |
28 Sep 2021 | HKD | 8.35 | 8.65 | 8.35 | 8.47 | 8.47 | +0.07 (+0.83%) | 573,000 |
27 Sep 2021 | HKD | 8.47 | 8.63 | 8.4 | 8.4 | 8.4 | -0.08 (-0.94%) | 661,000 |
24 Sep 2021 | HKD | 8.63 | 8.63 | 8.48 | 8.48 | 8.48 | -0.14 (-1.62%) | 747,762 |
23 Sep 2021 | HKD | 8.62 | 8.76 | 8.51 | 8.62 | 8.62 | +0.01 (+0.12%) | 710,000 |
21 Sep 2021 | HKD | 8.3 | 8.63 | 8.28 | 8.61 | 8.61 | +0.29 (+3.49%) | 513,000 |
20 Sep 2021 | HKD | 8.62 | 8.62 | 8.18 | 8.32 | 8.32 | -0.33 (-3.82%) | 436,000 |
17 Sep 2021 | HKD | 8.76 | 8.8 | 8.6 | 8.65 | 8.65 | -0.11 (-1.26%) | 567,000 |
16 Sep 2021 | HKD | 9.06 | 9.12 | 8.64 | 8.76 | 8.76 | -0.3 (-3.31%) | 719,076 |
15 Sep 2021 | HKD | 9.37 | 9.43 | 9.05 | 9.06 | 9.06 | -0.25 (-2.69%) | 1,108,000 |
14 Sep 2021 | HKD | 9.84 | 9.84 | 9.31 | 9.31 | 9.31 | -0.38 (-3.92%) | 637,840 |
13 Sep 2021 | HKD | 9.85 | 9.89 | 9.6 | 9.69 | 9.69 | -0.14 (-1.42%) | 612,000 |
10 Sep 2021 | HKD | 9.88 | 10.06 | 9.82 | 9.83 | 9.83 | -0.05 (-0.51%) | 1,111,000 |