Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 3 | 3 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 2,708,000 |
19 Oct 2021 | HKD | 2.98 | 3.03 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 1,888,000 |
18 Oct 2021 | HKD | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | +0.02 (+0.67%) | 2,046,000 |
15 Oct 2021 | HKD | 2.93 | 3.02 | 2.93 | 2.99 | 2.99 | +0.06 (+2.05%) | 3,948,000 |
12 Oct 2021 | HKD | 2.97 | 2.97 | 2.92 | 2.93 | 2.93 | -0.04 (-1.35%) | 5,410,546 |
11 Oct 2021 | HKD | 2.97 | 3 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 1,920,000 |
8 Oct 2021 | HKD | 3.07 | 3.1 | 2.94 | 2.97 | 2.97 | -0.1 (-3.26%) | 3,706,000 |
7 Oct 2021 | HKD | 3.14 | 3.14 | 3.05 | 3.07 | 3.07 | -0.06 (-1.92%) | 3,144,000 |
6 Oct 2021 | HKD | 3.08 | 3.15 | 3.04 | 3.13 | 3.13 | +0.06 (+1.95%) | 5,500,000 |
5 Oct 2021 | HKD | 3.03 | 3.07 | 2.95 | 3.07 | 3.07 | +0.05 (+1.66%) | 1,384,000 |
4 Oct 2021 | HKD | 3 | 3.04 | 2.95 | 3.02 | 3.02 | +0.04 (+1.34%) | 1,786,000 |
30 Sep 2021 | HKD | 2.99 | 3.04 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 1,288,000 |
29 Sep 2021 | HKD | 3.04 | 3.04 | 3 | 3 | 3 | -0.04 (-1.32%) | 1,214,000 |
28 Sep 2021 | HKD | 2.91 | 3.04 | 2.91 | 3.04 | 3.04 | +0.13 (+4.47%) | 2,790,580 |
27 Sep 2021 | HKD | 2.95 | 3 | 2.88 | 2.91 | 2.91 | -0.04 (-1.36%) | 1,714,000 |
24 Sep 2021 | HKD | 2.97 | 3.03 | 2.92 | 2.95 | 2.95 | -0.02 (-0.67%) | 1,966,000 |
23 Sep 2021 | HKD | 2.95 | 2.99 | 2.91 | 2.97 | 2.97 | +0.07 (+2.41%) | 3,005,629 |
21 Sep 2021 | HKD | 2.88 | 2.91 | 2.84 | 2.9 | 2.9 | +0.01 (+0.35%) | 1,278,000 |
20 Sep 2021 | HKD | 2.96 | 2.96 | 2.83 | 2.89 | 2.89 | -0.1 (-3.34%) | 2,504,522 |
17 Sep 2021 | HKD | 3.07 | 3.07 | 2.96 | 2.99 | 2.99 | -0.05 (-1.64%) | 3,200,000 |
16 Sep 2021 | HKD | 3.1 | 3.17 | 3.01 | 3.04 | 3.04 | -0.13 (-4.10%) | 4,403,044 |
15 Sep 2021 | HKD | 3.2 | 3.25 | 3.14 | 3.17 | 3.17 | -0.03 (-0.94%) | 4,218,466 |
14 Sep 2021 | HKD | 3.25 | 3.29 | 3.16 | 3.2 | 3.2 | -0.04 (-1.23%) | 7,668,000 |
13 Sep 2021 | HKD | 3.1 | 3.25 | 3.07 | 3.24 | 3.24 | +0.14 (+4.52%) | 10,176,000 |
10 Sep 2021 | HKD | 3.03 | 3.13 | 3.02 | 3.1 | 3.1 | +0.06 (+1.97%) | 5,042,000 |
9 Sep 2021 | HKD | 2.92 | 3.09 | 2.92 | 3.04 | 3.04 | +0.13 (+4.47%) | 6,432,419 |
8 Sep 2021 | HKD | 2.98 | 3 | 2.91 | 2.91 | 2.91 | -0.06 (-2.02%) | 2,222,000 |
7 Sep 2021 | HKD | 3 | 3 | 2.96 | 2.97 | 2.97 | -0.01 (-0.34%) | 1,192,000 |
6 Sep 2021 | HKD | 2.97 | 3.02 | 2.97 | 2.98 | 2.98 | +0.03 (+1.02%) | 1,550,000 |
3 Sep 2021 | HKD | 2.95 | 2.97 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 1,452,000 |