Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2021 | HKD | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 28,000 |
18 Oct 2021 | HKD | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 174,000 |
15 Oct 2021 | HKD | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | +0.05 (+3.65%) | 110,000 |
12 Oct 2021 | HKD | 1.39 | 1.4 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 108,000 |
11 Oct 2021 | HKD | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 180,000 |
8 Oct 2021 | HKD | 1.47 | 1.51 | 1.42 | 1.42 | 1.42 | -0.05 (-3.40%) | 346,000 |
7 Oct 2021 | HKD | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -0.07 (-4.55%) | 162,000 |
6 Oct 2021 | HKD | 1.51 | 1.55 | 1.47 | 1.54 | 1.54 | +0.04 (+2.67%) | 324,000 |
5 Oct 2021 | HKD | 1.45 | 1.55 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 206,000 |
4 Oct 2021 | HKD | 1.51 | 1.6 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 342,524 |
30 Sep 2021 | HKD | 1.54 | 1.54 | 1.45 | 1.53 | 1.53 | 0.0 (0.0%) | 216,000 |
29 Sep 2021 | HKD | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 244,000 |
28 Sep 2021 | HKD | 1.56 | 1.6 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 185,779 |
27 Sep 2021 | HKD | 1.54 | 1.6 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 692,000 |
24 Sep 2021 | HKD | 1.6 | 1.6 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 304,000 |
23 Sep 2021 | HKD | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 210,000 |
21 Sep 2021 | HKD | 1.53 | 1.62 | 1.51 | 1.57 | 1.57 | -0.03 (-1.88%) | 354,000 |
20 Sep 2021 | HKD | 1.7 | 1.7 | 1.51 | 1.6 | 1.6 | -0.11 (-6.43%) | 722,000 |
17 Sep 2021 | HKD | 1.68 | 1.71 | 1.65 | 1.71 | 1.71 | +0.03 (+1.79%) | 134,000 |
16 Sep 2021 | HKD | 1.69 | 1.75 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 618,000 |
15 Sep 2021 | HKD | 1.68 | 1.71 | 1.66 | 1.67 | 1.67 | -0.08 (-4.57%) | 438,000 |
14 Sep 2021 | HKD | 1.81 | 1.85 | 1.74 | 1.75 | 1.75 | -0.07 (-3.85%) | 594,000 |
13 Sep 2021 | HKD | 1.81 | 1.9 | 1.81 | 1.82 | 1.82 | -0.06 (-3.19%) | 680,000 |
10 Sep 2021 | HKD | 1.89 | 1.94 | 1.83 | 1.88 | 1.88 | +0.01 (+0.53%) | 992,000 |
9 Sep 2021 | HKD | 1.91 | 1.91 | 1.81 | 1.87 | 1.87 | 0.0 (0.0%) | 700,000 |
8 Sep 2021 | HKD | 1.89 | 1.99 | 1.87 | 1.87 | 1.87 | +0.04 (+2.19%) | 3,546,000 |
7 Sep 2021 | HKD | 1.9 | 2.03 | 1.77 | 1.83 | 1.83 | -0.04 (-2.14%) | 4,512,000 |
6 Sep 2021 | HKD | 1.64 | 1.95 | 1.63 | 1.87 | 1.87 | +0.23 (+14.02%) | 31,086,298 |
3 Sep 2021 | HKD | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 302,000 |
2 Sep 2021 | HKD | 1.68 | 1.87 | 1.63 | 1.69 | 1.69 | 0.0 (0.0%) | 5,698,000 |