Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 1.35 | 1.37 | 1.23 | 1.26 | 1.26 | -0.07 (-5.26%) | 44,647,160 |
15 Sep 2021 | HKD | 1.42 | 1.43 | 1.27 | 1.33 | 1.33 | -0.08 (-5.67%) | 73,117,000 |
14 Sep 2021 | HKD | 1.52 | 1.52 | 1.39 | 1.41 | 1.41 | -0.09 (-6%) | 53,793,281 |
13 Sep 2021 | HKD | 1.44 | 1.52 | 1.43 | 1.5 | 1.5 | +0.06 (+4.17%) | 71,126,117 |
10 Sep 2021 | HKD | 1.55 | 1.56 | 1.39 | 1.44 | 1.44 | -0.02 (-1.37%) | 55,572,594 |
9 Sep 2021 | HKD | 1.39 | 1.47 | 1.33 | 1.46 | 1.46 | +0.07 (+5.04%) | 71,558,000 |
8 Sep 2021 | HKD | 1.55 | 1.6 | 1.33 | 1.39 | 1.39 | -0.09 (-6.08%) | 167,575,812 |
7 Sep 2021 | HKD | 1.41 | 1.58 | 1.41 | 1.48 | 1.48 | +0.09 (+6.47%) | 151,899,594 |
6 Sep 2021 | HKD | 1.43 | 1.49 | 1.24 | 1.39 | 1.39 | -0.01 (-0.71%) | 103,749,906 |
3 Sep 2021 | HKD | 1.57 | 1.57 | 1.36 | 1.4 | 1.4 | -0.14 (-9.09%) | 108,629,000 |
2 Sep 2021 | HKD | 1.6 | 1.67 | 1.5 | 1.54 | 1.54 | -0.03 (-1.91%) | 59,274,301 |
1 Sep 2021 | HKD | 1.66 | 1.69 | 1.48 | 1.57 | 1.57 | -0.06 (-3.68%) | 67,110,094 |
31 Aug 2021 | HKD | 1.67 | 1.78 | 1.55 | 1.63 | 1.63 | -0.02 (-1.21%) | 90,397,000 |
30 Aug 2021 | HKD | 1.77 | 1.89 | 1.5 | 1.65 | 1.65 | -0.01 (-0.60%) | 180,851,906 |
27 Aug 2021 | HKD | 1.43 | 1.71 | 1.4 | 1.66 | 1.66 | +0.21 (+14.48%) | 123,692,000 |
26 Aug 2021 | HKD | 1.36 | 1.53 | 1.33 | 1.45 | 1.45 | +0.13 (+9.85%) | 105,362,094 |
25 Aug 2021 | HKD | 1.25 | 1.34 | 1.22 | 1.32 | 1.32 | +0.07 (+5.60%) | 51,354,000 |
24 Aug 2021 | HKD | 1.35 | 1.36 | 1.16 | 1.25 | 1.25 | -0.04 (-3.10%) | 88,471,000 |
23 Aug 2021 | HKD | 1.12 | 1.3 | 1.05 | 1.29 | 1.29 | +0.26 (+25.24%) | 129,590,094 |
20 Aug 2021 | HKD | 1.18 | 1.2 | 0.79 | 1.03 | 1.03 | -0.21 (-16.94%) | 414,494,469 |
19 Aug 2021 | HKD | 1.49 | 1.5 | 1.23 | 1.24 | 1.24 | -0.25 (-16.78%) | 152,302,000 |
18 Aug 2021 | HKD | 1.44 | 1.53 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 49,615,000 |
17 Aug 2021 | HKD | 1.71 | 1.73 | 1.4 | 1.42 | 1.42 | -0.26 (-15.48%) | 151,860,500 |
16 Aug 2021 | HKD | 1.71 | 1.8 | 1.58 | 1.68 | 1.68 | +0.05 (+3.07%) | 102,157,000 |
13 Aug 2021 | HKD | 1.5 | 1.67 | 1.49 | 1.63 | 1.63 | -0.12 (-6.86%) | 142,952,703 |
12 Aug 2021 | HKD | 1.46 | 1.75 | 1.46 | 1.75 | 1.75 | +0.29 (+19.86%) | 119,460,703 |
11 Aug 2021 | HKD | 1.53 | 1.56 | 1.43 | 1.46 | 1.46 | -0.1 (-6.41%) | 75,840,562 |
10 Aug 2021 | HKD | 1.59 | 1.64 | 1.47 | 1.56 | 1.56 | -0.01 (-0.64%) | 97,440,805 |
9 Aug 2021 | HKD | 1.36 | 1.57 | 1.33 | 1.57 | 1.57 | +0.26 (+19.85%) | 178,540,609 |
6 Aug 2021 | HKD | 1.28 | 1.37 | 1.23 | 1.31 | 1.31 | +0.1 (+8.26%) | 136,803,391 |