Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 9.81 | 9.9 | 9.57 | 9.79 | 9.79 | +0.08 (+0.82%) | 4,641,300 |
19 Oct 2021 | HKD | 9.71 | 9.86 | 9.64 | 9.71 | 9.71 | -0.09 (-0.92%) | 2,387,500 |
18 Oct 2021 | HKD | 9.8 | 9.9 | 9.64 | 9.8 | 9.8 | +0.09 (+0.93%) | 1,811,344 |
15 Oct 2021 | HKD | 9.82 | 9.97 | 9.55 | 9.71 | 9.71 | -0.11 (-1.12%) | 2,260,500 |
12 Oct 2021 | HKD | 9.9 | 10.06 | 9.75 | 9.82 | 9.82 | -0.16 (-1.60%) | 1,538,500 |
11 Oct 2021 | HKD | 9.9 | 10.16 | 9.8 | 9.98 | 9.98 | +0.16 (+1.63%) | 2,614,800 |
8 Oct 2021 | HKD | 9.72 | 10.14 | 9.72 | 9.82 | 9.82 | +0.06 (+0.61%) | 2,600,014 |
7 Oct 2021 | HKD | 9.74 | 9.92 | 9.55 | 9.76 | 9.76 | +0.12 (+1.24%) | 2,600,000 |
6 Oct 2021 | HKD | 10.06 | 10.06 | 9.55 | 9.64 | 9.64 | -0.33 (-3.31%) | 3,415,000 |
5 Oct 2021 | HKD | 10.1 | 10.18 | 9.85 | 9.97 | 9.97 | -0.05 (-0.50%) | 1,652,500 |
4 Oct 2021 | HKD | 10.06 | 10.28 | 9.9 | 10.02 | 10.02 | -0.36 (-3.47%) | 2,536,000 |
30 Sep 2021 | HKD | 10.14 | 10.44 | 10.12 | 10.38 | 10.38 | +0.2 (+1.96%) | 1,078,500 |
29 Sep 2021 | HKD | 10.32 | 10.36 | 10.02 | 10.18 | 10.18 | -0.28 (-2.68%) | 1,114,000 |
28 Sep 2021 | HKD | 10.4 | 10.56 | 10.28 | 10.46 | 10.46 | +0.16 (+1.55%) | 1,388,000 |
27 Sep 2021 | HKD | 10.78 | 10.9 | 10.3 | 10.3 | 10.3 | -0.5 (-4.63%) | 911,500 |
24 Sep 2021 | HKD | 10.68 | 10.94 | 10.56 | 10.8 | 10.8 | +0.22 (+2.08%) | 3,019,500 |
23 Sep 2021 | HKD | 10.56 | 10.82 | 10.46 | 10.58 | 10.58 | +0.12 (+1.15%) | 1,923,000 |
21 Sep 2021 | HKD | 10.38 | 10.66 | 10.24 | 10.46 | 10.46 | +0.1 (+0.97%) | 2,643,093 |
20 Sep 2021 | HKD | 10.4 | 10.46 | 10 | 10.36 | 10.36 | +0.1 (+0.97%) | 3,116,000 |
17 Sep 2021 | HKD | 10.22 | 10.38 | 10.02 | 10.26 | 10.26 | +0.14 (+1.38%) | 2,601,725 |
16 Sep 2021 | HKD | 10.58 | 10.62 | 10 | 10.12 | 10.12 | -0.36 (-3.44%) | 2,668,000 |
15 Sep 2021 | HKD | 11.44 | 11.44 | 10.4 | 10.48 | 10.48 | -0.86 (-7.58%) | 4,032,748 |
14 Sep 2021 | HKD | 10.76 | 11.84 | 10.76 | 11.34 | 11.34 | +0.52 (+4.81%) | 5,998,000 |
13 Sep 2021 | HKD | 10.82 | 10.82 | 10.64 | 10.82 | 10.82 | +0.1 (+0.93%) | 1,710,500 |
10 Sep 2021 | HKD | 10.54 | 10.86 | 10.54 | 10.72 | 10.72 | +0.08 (+0.75%) | 2,341,500 |
9 Sep 2021 | HKD | 10.88 | 11.16 | 10.48 | 10.64 | 10.64 | -0.26 (-2.39%) | 2,403,827 |
8 Sep 2021 | HKD | 11.2 | 11.32 | 10.82 | 10.9 | 10.9 | -0.34 (-3.02%) | 1,385,500 |
7 Sep 2021 | HKD | 11.54 | 11.66 | 11.14 | 11.24 | 11.24 | -0.4 (-3.44%) | 1,914,631 |
6 Sep 2021 | HKD | 11.18 | 11.7 | 11.18 | 11.64 | 11.64 | +0.36 (+3.19%) | 2,968,600 |
3 Sep 2021 | HKD | 10.86 | 11.36 | 10.68 | 11.28 | 11.28 | +0.46 (+4.25%) | 4,857,000 |