Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 2.43 | 2.52 | 2.4 | 2.49 | 2.49 | +0.1 (+4.18%) | 4,476,000 |
19 Oct 2021 | HKD | 2.33 | 2.41 | 2.33 | 2.39 | 2.39 | +0.06 (+2.58%) | 1,050,000 |
18 Oct 2021 | HKD | 2.3 | 2.39 | 2.3 | 2.33 | 2.33 | +0.03 (+1.30%) | 1,341,000 |
15 Oct 2021 | HKD | 2.28 | 2.35 | 2.28 | 2.3 | 2.3 | +0.03 (+1.32%) | 1,306,000 |
12 Oct 2021 | HKD | 2.32 | 2.33 | 2.26 | 2.27 | 2.27 | -0.06 (-2.58%) | 3,404,000 |
11 Oct 2021 | HKD | 2.34 | 2.5 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 5,155,000 |
8 Oct 2021 | HKD | 2.51 | 2.51 | 2.32 | 2.34 | 2.34 | -0.12 (-4.88%) | 2,900,000 |
7 Oct 2021 | HKD | 2.34 | 2.52 | 2.34 | 2.46 | 2.46 | +0.13 (+5.58%) | 6,785,000 |
6 Oct 2021 | HKD | 2.28 | 2.33 | 2.26 | 2.33 | 2.33 | +0.07 (+3.10%) | 1,243,000 |
5 Oct 2021 | HKD | 2.26 | 2.3 | 2.26 | 2.26 | 2.26 | -0.05 (-2.16%) | 1,829,000 |
4 Oct 2021 | HKD | 2.3 | 2.32 | 2.25 | 2.31 | 2.31 | +0.08 (+3.59%) | 2,401,000 |
30 Sep 2021 | HKD | 2.25 | 2.26 | 2.18 | 2.23 | 2.23 | -0.02 (-0.89%) | 1,191,000 |
29 Sep 2021 | HKD | 2.35 | 2.35 | 2.24 | 2.25 | 2.25 | -0.07 (-3.02%) | 966,000 |
28 Sep 2021 | HKD | 2.17 | 2.35 | 2.17 | 2.32 | 2.32 | +0.15 (+6.91%) | 1,959,000 |
27 Sep 2021 | HKD | 2.22 | 2.3 | 2.17 | 2.17 | 2.17 | -0.05 (-2.25%) | 1,762,000 |
24 Sep 2021 | HKD | 2.28 | 2.33 | 2.22 | 2.22 | 2.22 | -0.06 (-2.63%) | 974,000 |
23 Sep 2021 | HKD | 2.24 | 2.33 | 2.24 | 2.28 | 2.28 | +0.04 (+1.79%) | 2,407,329 |
21 Sep 2021 | HKD | 2.14 | 2.28 | 2.11 | 2.24 | 2.24 | +0.05 (+2.28%) | 1,515,000 |
20 Sep 2021 | HKD | 2.28 | 2.29 | 2.17 | 2.19 | 2.19 | -0.08 (-3.52%) | 1,972,000 |
17 Sep 2021 | HKD | 2.29 | 2.33 | 2.25 | 2.27 | 2.27 | -0.07 (-2.99%) | 2,107,000 |
16 Sep 2021 | HKD | 2.36 | 2.4 | 2.27 | 2.34 | 2.34 | +0.01 (+0.43%) | 3,376,000 |
15 Sep 2021 | HKD | 2.44 | 2.44 | 2.32 | 2.33 | 2.33 | -0.11 (-4.51%) | 3,264,000 |
14 Sep 2021 | HKD | 2.41 | 2.5 | 2.4 | 2.44 | 2.44 | -0.01 (-0.41%) | 1,900,000 |
13 Sep 2021 | HKD | 2.44 | 2.47 | 2.4 | 2.45 | 2.45 | -0.02 (-0.81%) | 5,162,000 |
10 Sep 2021 | HKD | 2.45 | 2.5 | 2.43 | 2.47 | 2.47 | +0.02 (+0.82%) | 1,328,000 |
9 Sep 2021 | HKD | 2.42 | 2.49 | 2.42 | 2.45 | 2.45 | -0.04 (-1.61%) | 2,534,000 |
8 Sep 2021 | HKD | 2.48 | 2.54 | 2.45 | 2.49 | 2.49 | 0.0 (0.0%) | 2,462,134 |
7 Sep 2021 | HKD | 2.52 | 2.52 | 2.46 | 2.49 | 2.49 | -0.03 (-1.19%) | 2,779,000 |
6 Sep 2021 | HKD | 2.51 | 2.53 | 2.45 | 2.52 | 2.52 | +0.03 (+1.20%) | 3,168,000 |
3 Sep 2021 | HKD | 2.47 | 2.55 | 2.46 | 2.49 | 2.49 | +0.02 (+0.81%) | 3,103,000 |