Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 4.56 | 4.62 | 4.53 | 4.56 | 4.56 | 0.0 (0.0%) | 1,590,000 |
19 Oct 2021 | HKD | 4.58 | 4.59 | 4.51 | 4.56 | 4.56 | 0.0 (0.0%) | 1,056,000 |
18 Oct 2021 | HKD | 4.38 | 4.56 | 4.35 | 4.56 | 4.56 | +0.21 (+4.83%) | 4,198,000 |
15 Oct 2021 | HKD | 4.65 | 4.65 | 4.3 | 4.35 | 4.35 | -0.54 (-11.04%) | 8,324,000 |
12 Oct 2021 | HKD | 4.79 | 4.92 | 4.76 | 4.89 | 4.89 | +0.03 (+0.62%) | 1,130,000 |
11 Oct 2021 | HKD | 4.8 | 4.9 | 4.79 | 4.86 | 4.86 | +0.03 (+0.62%) | 404,000 |
8 Oct 2021 | HKD | 4.91 | 4.91 | 4.77 | 4.83 | 4.83 | -0.02 (-0.41%) | 486,000 |
7 Oct 2021 | HKD | 4.86 | 4.89 | 4.76 | 4.85 | 4.85 | +0.1 (+2.11%) | 115,300 |
6 Oct 2021 | HKD | 4.85 | 4.88 | 4.72 | 4.75 | 4.75 | -0.01 (-0.21%) | 153,000 |
5 Oct 2021 | HKD | 4.75 | 4.79 | 4.71 | 4.76 | 4.76 | -0.03 (-0.63%) | 306,000 |
4 Oct 2021 | HKD | 4.83 | 4.83 | 4.68 | 4.79 | 4.79 | +0.02 (+0.42%) | 182,000 |
30 Sep 2021 | HKD | 4.82 | 4.84 | 4.77 | 4.77 | 4.77 | +0.01 (+0.21%) | 222,000 |
29 Sep 2021 | HKD | 4.86 | 4.9 | 4.75 | 4.76 | 4.76 | -0.1 (-2.06%) | 120,000 |
28 Sep 2021 | HKD | 4.86 | 4.89 | 4.85 | 4.86 | 4.86 | +0.02 (+0.41%) | 192,000 |
27 Sep 2021 | HKD | 4.94 | 4.99 | 4.84 | 4.84 | 4.84 | -0.1 (-2.02%) | 324,000 |
24 Sep 2021 | HKD | 4.96 | 4.96 | 4.86 | 4.94 | 4.94 | 0.0 (0.0%) | 422,000 |
23 Sep 2021 | HKD | 4.91 | 5.03 | 4.9 | 4.94 | 4.94 | +0.16 (+3.35%) | 438,345 |
21 Sep 2021 | HKD | 4.7 | 4.82 | 4.7 | 4.78 | 4.78 | 0.0 (0.0%) | 206,000 |
20 Sep 2021 | HKD | 4.99 | 5 | 4.77 | 4.78 | 4.78 | -0.22 (-4.40%) | 188,000 |
17 Sep 2021 | HKD | 4.84 | 5 | 4.8 | 5 | 5 | +0.17 (+3.52%) | 1,158,000 |
16 Sep 2021 | HKD | 4.84 | 4.93 | 4.8 | 4.83 | 4.83 | -0.07 (-1.43%) | 148,000 |
15 Sep 2021 | HKD | 4.95 | 4.98 | 4.85 | 4.9 | 4.9 | -0.05 (-1.01%) | 496,000 |
14 Sep 2021 | HKD | 5.08 | 5.15 | 4.94 | 4.95 | 4.95 | -0.15 (-2.94%) | 522,000 |
13 Sep 2021 | HKD | 5.06 | 5.13 | 5.06 | 5.1 | 5.1 | +0.04 (+0.79%) | 374,000 |
10 Sep 2021 | HKD | 5.02 | 5.1 | 5.01 | 5.06 | 5.06 | +0.05 (+1.00%) | 768,000 |
9 Sep 2021 | HKD | 5 | 5.04 | 5 | 5.01 | 5.01 | +0.05 (+1.01%) | 430,000 |
8 Sep 2021 | HKD | 4.95 | 4.99 | 4.91 | 4.96 | 4.96 | +0.03 (+0.61%) | 413,040 |
7 Sep 2021 | HKD | 4.9 | 4.94 | 4.86 | 4.93 | 4.93 | +0.06 (+1.23%) | 406,000 |
6 Sep 2021 | HKD | 4.88 | 4.88 | 4.82 | 4.87 | 4.87 | +0.07 (+1.46%) | 224,000 |
3 Sep 2021 | HKD | 4.83 | 4.9 | 4.79 | 4.8 | 4.8 | -0.03 (-0.62%) | 518,000 |