Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2021 | HKD | 5.36 | 5.36 | 5.2 | 5.29 | 5.29 | -0.07 (-1.31%) | 312,000 |
20 Oct 2021 | HKD | 5.3 | 5.36 | 5.21 | 5.36 | 5.36 | +0.01 (+0.19%) | 510,500 |
19 Oct 2021 | HKD | 5.52 | 5.58 | 5.32 | 5.35 | 5.35 | -0.3 (-5.31%) | 595,000 |
18 Oct 2021 | HKD | 5.62 | 5.7 | 5.52 | 5.65 | 5.65 | -0.05 (-0.88%) | 157,500 |
15 Oct 2021 | HKD | 5.85 | 5.86 | 5.65 | 5.7 | 5.7 | -0.16 (-2.73%) | 100,500 |
12 Oct 2021 | HKD | 5.98 | 5.98 | 5.63 | 5.86 | 5.86 | -0.12 (-2.01%) | 82,000 |
11 Oct 2021 | HKD | 5.85 | 6.23 | 5.85 | 5.98 | 5.98 | +0.1 (+1.70%) | 727,000 |
8 Oct 2021 | HKD | 5.86 | 5.96 | 5.53 | 5.88 | 5.88 | +0.02 (+0.34%) | 283,000 |
7 Oct 2021 | HKD | 5.52 | 5.9 | 5.45 | 5.86 | 5.86 | +0.34 (+6.16%) | 369,000 |
6 Oct 2021 | HKD | 5.46 | 5.6 | 5.18 | 5.52 | 5.52 | +0.06 (+1.10%) | 382,500 |
5 Oct 2021 | HKD | 5.59 | 5.6 | 5.37 | 5.46 | 5.46 | -0.16 (-2.85%) | 319,000 |
4 Oct 2021 | HKD | 5.96 | 5.96 | 5.5 | 5.62 | 5.62 | -0.34 (-5.70%) | 430,000 |
30 Sep 2021 | HKD | 6.03 | 6.03 | 5.96 | 5.96 | 5.96 | -0.11 (-1.81%) | 249,500 |
29 Sep 2021 | HKD | 6.11 | 6.11 | 6.01 | 6.07 | 6.07 | -0.07 (-1.14%) | 212,000 |
28 Sep 2021 | HKD | 6.12 | 6.18 | 6.05 | 6.14 | 6.14 | -0.08 (-1.29%) | 174,000 |
27 Sep 2021 | HKD | 6.2 | 6.26 | 6.15 | 6.22 | 6.22 | -0.17 (-2.66%) | 246,000 |
24 Sep 2021 | HKD | 6.29 | 6.39 | 6.1 | 6.39 | 6.39 | -0.01 (-0.16%) | 344,000 |
23 Sep 2021 | HKD | 6.22 | 6.53 | 6.22 | 6.4 | 6.4 | +0.18 (+2.89%) | 258,000 |
21 Sep 2021 | HKD | 6.01 | 6.22 | 6.01 | 6.22 | 6.22 | +0.05 (+0.81%) | 202,000 |
20 Sep 2021 | HKD | 6.29 | 6.29 | 6.02 | 6.17 | 6.17 | -0.16 (-2.53%) | 191,000 |
17 Sep 2021 | HKD | 6.07 | 6.4 | 6.01 | 6.33 | 6.33 | +0.26 (+4.28%) | 183,000 |
16 Sep 2021 | HKD | 6.33 | 6.33 | 6.04 | 6.07 | 6.07 | -0.33 (-5.16%) | 680,000 |
15 Sep 2021 | HKD | 6.6 | 6.62 | 6.35 | 6.4 | 6.4 | -0.2 (-3.03%) | 573,000 |
14 Sep 2021 | HKD | 6.77 | 6.77 | 6.51 | 6.6 | 6.6 | -0.02 (-0.30%) | 483,500 |
13 Sep 2021 | HKD | 6.75 | 6.75 | 6.6 | 6.62 | 6.62 | -0.13 (-1.93%) | 270,500 |
10 Sep 2021 | HKD | 6.73 | 6.79 | 6.66 | 6.75 | 6.75 | -0.03 (-0.44%) | 206,500 |
9 Sep 2021 | HKD | 6.92 | 6.97 | 6.73 | 6.78 | 6.78 | -0.14 (-2.02%) | 465,000 |
8 Sep 2021 | HKD | 7.14 | 7.14 | 6.75 | 6.92 | 6.92 | -0.24 (-3.35%) | 962,000 |
7 Sep 2021 | HKD | 7.13 | 7.3 | 7.13 | 7.16 | 7.16 | +0.03 (+0.42%) | 310,000 |
6 Sep 2021 | HKD | 7.03 | 7.16 | 6.9 | 7.13 | 7.13 | +0.1 (+1.42%) | 353,500 |