Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | HKD | 4.63 | 4.67 | 4.55 | 4.6 | 4.6 | -0.13 (-2.75%) | 4,180,000 |
26 Oct 2021 | HKD | 4.9 | 4.93 | 4.71 | 4.73 | 4.73 | -0.16 (-3.27%) | 3,426,000 |
25 Oct 2021 | HKD | 4.9 | 4.93 | 4.77 | 4.89 | 4.89 | -0.04 (-0.81%) | 4,020,000 |
22 Oct 2021 | HKD | 4.62 | 4.99 | 4.62 | 4.93 | 4.93 | +0.31 (+6.71%) | 8,632,000 |
21 Oct 2021 | HKD | 4.88 | 4.88 | 4.6 | 4.62 | 4.62 | -0.22 (-4.55%) | 5,107,200 |
20 Oct 2021 | HKD | 4.76 | 4.92 | 4.71 | 4.84 | 4.84 | +0.15 (+3.20%) | 8,318,000 |
19 Oct 2021 | HKD | 4.65 | 4.83 | 4.62 | 4.69 | 4.69 | +0.11 (+2.40%) | 6,338,000 |
18 Oct 2021 | HKD | 4.43 | 4.58 | 4.34 | 4.58 | 4.58 | +0.16 (+3.62%) | 2,654,000 |
15 Oct 2021 | HKD | 4.42 | 4.45 | 4.33 | 4.42 | 4.42 | +0.05 (+1.14%) | 2,460,000 |
12 Oct 2021 | HKD | 4.52 | 4.66 | 4.33 | 4.37 | 4.37 | -0.23 (-5.00%) | 4,168,000 |
11 Oct 2021 | HKD | 4.51 | 4.69 | 4.51 | 4.6 | 4.6 | +0.14 (+3.14%) | 4,202,000 |
8 Oct 2021 | HKD | 4.55 | 4.59 | 4.32 | 4.46 | 4.46 | +0.01 (+0.22%) | 3,192,000 |
7 Oct 2021 | HKD | 4.1 | 4.53 | 4.1 | 4.45 | 4.45 | +0.4 (+9.88%) | 6,958,000 |
6 Oct 2021 | HKD | 4.3 | 4.3 | 4.02 | 4.05 | 4.05 | -0.15 (-3.57%) | 3,842,000 |
5 Oct 2021 | HKD | 4.19 | 4.26 | 4.15 | 4.2 | 4.2 | -0.09 (-2.10%) | 2,830,000 |
4 Oct 2021 | HKD | 4.2 | 4.3 | 4.07 | 4.29 | 4.29 | +0.05 (+1.18%) | 2,796,400 |
30 Sep 2021 | HKD | 4.29 | 4.31 | 3.98 | 4.24 | 4.24 | -0.08 (-1.85%) | 8,350,000 |
29 Sep 2021 | HKD | 4.47 | 4.47 | 4.27 | 4.32 | 4.32 | -0.16 (-3.57%) | 3,664,000 |
28 Sep 2021 | HKD | 4.43 | 4.54 | 4.34 | 4.48 | 4.48 | +0.14 (+3.23%) | 3,790,000 |
27 Sep 2021 | HKD | 4.41 | 4.54 | 4.29 | 4.34 | 4.34 | -0.07 (-1.59%) | 3,013,000 |
24 Sep 2021 | HKD | 4.45 | 4.55 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 3,446,000 |
23 Sep 2021 | HKD | 4.51 | 4.72 | 4.4 | 4.44 | 4.44 | -0.05 (-1.11%) | 5,166,000 |
21 Sep 2021 | HKD | 4.36 | 4.59 | 4.36 | 4.49 | 4.49 | -0.06 (-1.32%) | 3,178,000 |
20 Sep 2021 | HKD | 4.7 | 4.7 | 4.4 | 4.55 | 4.55 | -0.15 (-3.19%) | 4,610,000 |
17 Sep 2021 | HKD | 4.51 | 4.72 | 4.47 | 4.7 | 4.7 | +0.19 (+4.21%) | 5,724,151 |
16 Sep 2021 | HKD | 4.54 | 4.65 | 4.39 | 4.51 | 4.51 | +0.06 (+1.35%) | 7,104,000 |
15 Sep 2021 | HKD | 4.7 | 4.73 | 4.42 | 4.45 | 4.45 | -0.21 (-4.51%) | 8,183,200 |
14 Sep 2021 | HKD | 4.85 | 4.85 | 4.56 | 4.66 | 4.66 | -0.2 (-4.12%) | 7,244,400 |
13 Sep 2021 | HKD | 4.87 | 4.92 | 4.72 | 4.86 | 4.86 | +0.04 (+0.83%) | 4,412,000 |
10 Sep 2021 | HKD | 4.88 | 4.99 | 4.78 | 4.82 | 4.82 | -0.05 (-1.03%) | 5,224,000 |