Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2021 | HKD | 8.16 | 8.2 | 8 | 8.2 | 8.2 | +0.03 (+0.37%) | 164,000 |
26 Oct 2021 | HKD | 8.25 | 8.3 | 8.1 | 8.17 | 8.17 | -0.13 (-1.57%) | 360,000 |
25 Oct 2021 | HKD | 8.4 | 8.4 | 8.21 | 8.3 | 8.3 | -0.09 (-1.07%) | 204,500 |
22 Oct 2021 | HKD | 8.48 | 8.48 | 8.28 | 8.39 | 8.39 | 0.0 (0.0%) | 258,500 |
21 Oct 2021 | HKD | 8.39 | 8.57 | 8.3 | 8.39 | 8.39 | -0.14 (-1.64%) | 192,500 |
20 Oct 2021 | HKD | 8.76 | 8.76 | 8.36 | 8.53 | 8.53 | -0.15 (-1.73%) | 292,000 |
19 Oct 2021 | HKD | 8.72 | 8.89 | 8.5 | 8.68 | 8.68 | -0.02 (-0.23%) | 104,000 |
18 Oct 2021 | HKD | 8.94 | 8.94 | 8.61 | 8.7 | 8.7 | -0.12 (-1.36%) | 161,000 |
15 Oct 2021 | HKD | 8.66 | 8.88 | 8.66 | 8.82 | 8.82 | +0.2 (+2.32%) | 364,000 |
12 Oct 2021 | HKD | 8.66 | 8.8 | 8.57 | 8.62 | 8.62 | -0.04 (-0.46%) | 396,500 |
11 Oct 2021 | HKD | 8.62 | 8.7 | 8.61 | 8.66 | 8.66 | +0.1 (+1.17%) | 266,500 |
8 Oct 2021 | HKD | 8.65 | 8.65 | 8.52 | 8.56 | 8.56 | -0.02 (-0.23%) | 156,500 |
7 Oct 2021 | HKD | 8.71 | 8.71 | 8.53 | 8.58 | 8.58 | -0.07 (-0.81%) | 140,000 |
6 Oct 2021 | HKD | 8.67 | 8.67 | 8.53 | 8.65 | 8.65 | +0.03 (+0.35%) | 205,500 |
5 Oct 2021 | HKD | 8.73 | 8.73 | 8.58 | 8.62 | 8.62 | -0.11 (-1.26%) | 131,000 |
4 Oct 2021 | HKD | 8.5 | 8.82 | 8.48 | 8.73 | 8.73 | +0.28 (+3.31%) | 450,500 |
30 Sep 2021 | HKD | 8.18 | 8.48 | 8.18 | 8.45 | 8.45 | +0.4 (+4.97%) | 305,000 |
29 Sep 2021 | HKD | 8.44 | 8.44 | 7.81 | 8.05 | 8.05 | -0.39 (-4.62%) | 932,500 |
28 Sep 2021 | HKD | 8.38 | 8.5 | 8.38 | 8.44 | 8.44 | +0.13 (+1.56%) | 119,500 |
27 Sep 2021 | HKD | 8.31 | 8.4 | 8.3 | 8.31 | 8.31 | +0.01 (+0.12%) | 94,000 |
24 Sep 2021 | HKD | 8.35 | 8.59 | 8.27 | 8.3 | 8.3 | -0.15 (-1.78%) | 292,500 |
23 Sep 2021 | HKD | 8.54 | 8.57 | 8.4 | 8.45 | 8.45 | +0.28 (+3.43%) | 380,000 |
21 Sep 2021 | HKD | 8.24 | 8.25 | 8.11 | 8.17 | 8.17 | -0.06 (-0.73%) | 131,000 |
20 Sep 2021 | HKD | 8.56 | 8.57 | 8.14 | 8.23 | 8.23 | -0.28 (-3.29%) | 244,000 |
17 Sep 2021 | HKD | 8.79 | 8.79 | 8.46 | 8.51 | 8.51 | -0.25 (-2.85%) | 396,684 |
16 Sep 2021 | HKD | 8.82 | 8.86 | 8.6 | 8.76 | 8.76 | -0.12 (-1.35%) | 558,000 |
15 Sep 2021 | HKD | 9.01 | 9.01 | 8.84 | 8.88 | 8.88 | -0.18 (-1.99%) | 433,500 |
14 Sep 2021 | HKD | 9.07 | 9.17 | 9 | 9.06 | 9.06 | -0.11 (-1.20%) | 242,000 |
13 Sep 2021 | HKD | 9.25 | 9.25 | 9.06 | 9.17 | 9.17 | -0.08 (-0.86%) | 454,000 |
10 Sep 2021 | HKD | 9.18 | 9.26 | 9.05 | 9.25 | 9.25 | +0.07 (+0.76%) | 602,500 |