Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2021 | HKD | 3.9 | 3.92 | 3.73 | 3.76 | 3.76 | -0.16 (-4.08%) | 1,593,370 |
27 Oct 2021 | HKD | 3.95 | 3.95 | 3.87 | 3.92 | 3.92 | -0.03 (-0.76%) | 3,657,231 |
26 Oct 2021 | HKD | 4.02 | 4.07 | 3.9 | 3.95 | 3.95 | -0.06 (-1.50%) | 1,720,000 |
25 Oct 2021 | HKD | 4.23 | 4.23 | 4 | 4.01 | 4.01 | -0.21 (-4.98%) | 1,959,119 |
22 Oct 2021 | HKD | 4.28 | 4.4 | 4.19 | 4.22 | 4.22 | 0.0 (0.0%) | 3,467,400 |
21 Oct 2021 | HKD | 4.1 | 4.23 | 4.03 | 4.22 | 4.22 | +0.15 (+3.69%) | 5,284,846 |
20 Oct 2021 | HKD | 4.07 | 4.2 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 1,529,538 |
19 Oct 2021 | HKD | 4.07 | 4.09 | 4.02 | 4.07 | 4.07 | +0.03 (+0.74%) | 1,160,846 |
18 Oct 2021 | HKD | 3.95 | 4.06 | 3.91 | 4.04 | 4.04 | +0.09 (+2.28%) | 2,644,000 |
15 Oct 2021 | HKD | 4.1 | 4.1 | 3.88 | 3.95 | 3.95 | -0.07 (-1.74%) | 2,830,000 |
12 Oct 2021 | HKD | 3.95 | 4.12 | 3.9 | 4.02 | 4.02 | +0.11 (+2.81%) | 2,708,100 |
11 Oct 2021 | HKD | 3.96 | 3.97 | 3.79 | 3.91 | 3.91 | +0.01 (+0.26%) | 4,776,000 |
8 Oct 2021 | HKD | 4 | 4 | 3.86 | 3.9 | 3.9 | -0.07 (-1.76%) | 2,196,252 |
7 Oct 2021 | HKD | 3.89 | 3.99 | 3.86 | 3.97 | 3.97 | +0.17 (+4.47%) | 4,462,538 |
6 Oct 2021 | HKD | 3.99 | 4 | 3.76 | 3.8 | 3.8 | -0.14 (-3.55%) | 2,625,166 |
5 Oct 2021 | HKD | 4.18 | 4.18 | 3.9 | 3.94 | 3.94 | -0.26 (-6.19%) | 4,313,076 |
4 Oct 2021 | HKD | 3.94 | 4.23 | 3.9 | 4.2 | 4.2 | +0.2 (+5%) | 4,619,384 |
30 Sep 2021 | HKD | 4.02 | 4.06 | 3.9 | 4 | 4 | 0.0 (0.0%) | 5,872,000 |
29 Sep 2021 | HKD | 3.98 | 4.05 | 3.87 | 4 | 4 | 0.0 (0.0%) | 2,492,222 |
28 Sep 2021 | HKD | 3.89 | 4.05 | 3.86 | 4 | 4 | +0.22 (+5.82%) | 5,524,638 |
27 Sep 2021 | HKD | 4.07 | 4.07 | 3.74 | 3.78 | 3.78 | -0.2 (-5.03%) | 3,015,000 |
24 Sep 2021 | HKD | 3.95 | 4.02 | 3.84 | 3.98 | 3.98 | +0.04 (+1.02%) | 3,102,922 |
23 Sep 2021 | HKD | 3.88 | 3.99 | 3.79 | 3.94 | 3.94 | +0.26 (+7.07%) | 4,666,161 |
21 Sep 2021 | HKD | 3.51 | 3.72 | 3.5 | 3.68 | 3.68 | +0.06 (+1.66%) | 7,936,353 |
20 Sep 2021 | HKD | 3.98 | 3.98 | 3.49 | 3.62 | 3.62 | -0.25 (-6.46%) | 2,686,538 |
17 Sep 2021 | HKD | 3.89 | 3.94 | 3.81 | 3.87 | 3.87 | +0.03 (+0.78%) | 2,357,000 |
16 Sep 2021 | HKD | 3.95 | 3.96 | 3.76 | 3.84 | 3.84 | -0.11 (-2.78%) | 6,421,230 |
15 Sep 2021 | HKD | 4.02 | 4.12 | 3.9 | 3.95 | 3.95 | -0.11 (-2.71%) | 4,353,538 |
14 Sep 2021 | HKD | 4.25 | 4.3 | 4.06 | 4.06 | 4.06 | -0.18 (-4.25%) | 4,829,000 |
13 Sep 2021 | HKD | 4.37 | 4.37 | 4.23 | 4.24 | 4.24 | -0.13 (-2.97%) | 3,420,262 |