Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2021 | HKD | 3.44 | 3.65 | 3.38 | 3.59 | 3.59 | +0.08 (+2.28%) | 1,643,700 |
18 Oct 2021 | HKD | 3.45 | 3.52 | 3.37 | 3.51 | 3.51 | +0.02 (+0.57%) | 2,484,412 |
15 Oct 2021 | HKD | 3.38 | 3.5 | 3.34 | 3.49 | 3.49 | +0.13 (+3.87%) | 2,660,000 |
12 Oct 2021 | HKD | 3.41 | 3.41 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 612,000 |
11 Oct 2021 | HKD | 3.4 | 3.4 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,632,000 |
8 Oct 2021 | HKD | 3.42 | 3.42 | 3.34 | 3.4 | 3.4 | 0.0 (0.0%) | 932,000 |
7 Oct 2021 | HKD | 3.41 | 3.45 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 2,360,000 |
6 Oct 2021 | HKD | 3.41 | 3.41 | 3.34 | 3.4 | 3.4 | +0.05 (+1.49%) | 652,000 |
5 Oct 2021 | HKD | 3.44 | 3.44 | 3.35 | 3.35 | 3.35 | -0.05 (-1.47%) | 948,000 |
4 Oct 2021 | HKD | 3.41 | 3.43 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 1,160,000 |
30 Sep 2021 | HKD | 3.43 | 3.43 | 3.38 | 3.4 | 3.4 | -0.04 (-1.16%) | 1,880,000 |
29 Sep 2021 | HKD | 3.44 | 3.46 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 1,764,000 |
28 Sep 2021 | HKD | 3.42 | 3.5 | 3.38 | 3.44 | 3.44 | +0.07 (+2.08%) | 1,358,218 |
27 Sep 2021 | HKD | 3.44 | 3.44 | 3.37 | 3.37 | 3.37 | -0.06 (-1.75%) | 1,128,000 |
24 Sep 2021 | HKD | 3.47 | 3.47 | 3.37 | 3.43 | 3.43 | -0.01 (-0.29%) | 652,600 |
23 Sep 2021 | HKD | 3.46 | 3.46 | 3.38 | 3.44 | 3.44 | -0.01 (-0.29%) | 1,840,000 |
21 Sep 2021 | HKD | 3.46 | 3.46 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 256,000 |
20 Sep 2021 | HKD | 3.47 | 3.47 | 3.39 | 3.47 | 3.47 | +0.01 (+0.29%) | 944,000 |
17 Sep 2021 | HKD | 3.49 | 3.49 | 3.41 | 3.46 | 3.46 | +0.01 (+0.29%) | 1,964,400 |
16 Sep 2021 | HKD | 3.5 | 3.5 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 1,300,000 |
15 Sep 2021 | HKD | 3.48 | 3.5 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 1,073,240 |
14 Sep 2021 | HKD | 3.49 | 3.5 | 3.44 | 3.48 | 3.48 | -0.02 (-0.57%) | 1,208,000 |
13 Sep 2021 | HKD | 3.52 | 3.52 | 3.44 | 3.5 | 3.5 | -0.02 (-0.57%) | 1,808,398 |
10 Sep 2021 | HKD | 3.53 | 3.55 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 936,000 |
9 Sep 2021 | HKD | 3.49 | 3.54 | 3.42 | 3.53 | 3.53 | -0.01 (-0.28%) | 1,164,000 |
8 Sep 2021 | HKD | 3.5 | 3.54 | 3.45 | 3.54 | 3.54 | +0.07 (+2.02%) | 916,000 |
7 Sep 2021 | HKD | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | -0.02 (-0.57%) | 729,940 |
6 Sep 2021 | HKD | 3.51 | 3.55 | 3.49 | 3.49 | 3.49 | -0.07 (-1.97%) | 1,208,000 |
3 Sep 2021 | HKD | 3.5 | 3.56 | 3.5 | 3.56 | 3.56 | +0.01 (+0.28%) | 1,652,000 |
2 Sep 2021 | HKD | 3.5 | 3.56 | 3.47 | 3.55 | 3.55 | +0.05 (+1.43%) | 1,448,000 |