Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2021 | HKD | 9.7 | 10.1 | 9.56 | 9.95 | 9.95 | +0.12 (+1.22%) | 2,454,805 |
22 Oct 2021 | HKD | 9.79 | 10.12 | 9.63 | 9.83 | 9.83 | +0.21 (+2.18%) | 2,923,948 |
21 Oct 2021 | HKD | 10.04 | 10.24 | 9.6 | 9.62 | 9.62 | -0.4 (-3.99%) | 2,362,000 |
20 Oct 2021 | HKD | 9.98 | 10.18 | 9.7 | 10.02 | 10.02 | +0.15 (+1.52%) | 1,679,000 |
19 Oct 2021 | HKD | 9.64 | 9.99 | 9.4 | 9.87 | 9.87 | +0.15 (+1.54%) | 8,954,500 |
18 Oct 2021 | HKD | 9.6 | 9.85 | 9.34 | 9.72 | 9.72 | +0.04 (+0.41%) | 12,383,000 |
15 Oct 2021 | HKD | 9.54 | 9.87 | 9.19 | 9.68 | 9.68 | +0.36 (+3.86%) | 15,578,500 |
12 Oct 2021 | HKD | 8.52 | 9.52 | 8.52 | 9.32 | 9.32 | +0.32 (+3.56%) | 8,948,000 |
11 Oct 2021 | HKD | 8.23 | 9 | 8 | 9 | 9 | +0.85 (+10.43%) | 2,311,500 |
8 Oct 2021 | HKD | 8.37 | 8.7 | 8.06 | 8.15 | 8.15 | -0.16 (-1.93%) | 1,231,000 |
7 Oct 2021 | HKD | 7.87 | 8.34 | 7.51 | 8.31 | 8.31 | +0.44 (+5.59%) | 1,620,500 |
6 Oct 2021 | HKD | 7.82 | 7.88 | 7.4 | 7.87 | 7.87 | +0.11 (+1.42%) | 1,219,000 |
5 Oct 2021 | HKD | 8.01 | 8.01 | 7.4 | 7.76 | 7.76 | -0.32 (-3.96%) | 1,546,500 |
4 Oct 2021 | HKD | 8.2 | 8.2 | 7.65 | 8.08 | 8.08 | +0.06 (+0.75%) | 1,499,500 |
30 Sep 2021 | HKD | 8 | 8.1 | 7.66 | 8.02 | 8.02 | +0.19 (+2.43%) | 2,066,000 |
29 Sep 2021 | HKD | 8.02 | 8.02 | 7.69 | 7.83 | 7.83 | -0.16 (-2.00%) | 2,075,677 |
28 Sep 2021 | HKD | 8.06 | 8.11 | 7.76 | 7.99 | 7.99 | -0.01 (-0.13%) | 2,093,300 |
27 Sep 2021 | HKD | 8.1 | 8.39 | 7.82 | 8 | 8 | -0.02 (-0.25%) | 3,621,500 |
24 Sep 2021 | HKD | 8.94 | 8.94 | 8.01 | 8.02 | 8.02 | -0.65 (-7.50%) | 4,842,500 |
23 Sep 2021 | HKD | 8.25 | 8.78 | 8.25 | 8.67 | 8.67 | +0.49 (+5.99%) | 4,245,000 |
21 Sep 2021 | HKD | 8.65 | 8.65 | 8 | 8.18 | 8.18 | -0.44 (-5.10%) | 3,344,000 |
20 Sep 2021 | HKD | 9.06 | 9.19 | 8.4 | 8.62 | 8.62 | -0.52 (-5.69%) | 1,938,500 |
17 Sep 2021 | HKD | 9.03 | 9.2 | 8.7 | 9.14 | 9.14 | -0.01 (-0.11%) | 4,545,728 |
16 Sep 2021 | HKD | 9.3 | 9.3 | 8.75 | 9.15 | 9.15 | -0.33 (-3.48%) | 3,318,000 |
15 Sep 2021 | HKD | 10 | 10 | 9.32 | 9.48 | 9.48 | -0.6 (-5.95%) | 3,593,500 |
14 Sep 2021 | HKD | 10.08 | 10.2 | 10 | 10.08 | 10.08 | 0.0 (0.0%) | 1,999,500 |
13 Sep 2021 | HKD | 10.44 | 10.5 | 10.08 | 10.08 | 10.08 | -0.26 (-2.51%) | 2,041,500 |
10 Sep 2021 | HKD | 10.26 | 10.44 | 10.26 | 10.34 | 10.34 | -0.06 (-0.58%) | 6,460,500 |
9 Sep 2021 | HKD | 10.7 | 10.7 | 10.2 | 10.4 | 10.4 | -0.3 (-2.80%) | 2,239,000 |
8 Sep 2021 | HKD | 10.78 | 10.78 | 10.6 | 10.7 | 10.7 | -0.08 (-0.74%) | 1,800,000 |