Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 4.72 | 5.01 | 4.65 | 4.76 | 4.76 | +0.05 (+1.06%) | 10,029,200 |
1 Sep 2021 | HKD | 4.7 | 4.8 | 4.61 | 4.71 | 4.71 | -0.01 (-0.21%) | 8,202,400 |
31 Aug 2021 | HKD | 4.83 | 4.91 | 4.53 | 4.72 | 4.72 | -0.27 (-5.41%) | 19,704,641 |
30 Aug 2021 | HKD | 5.1 | 5.17 | 4.8 | 4.99 | 4.99 | 0.0 (0.0%) | 9,880,800 |
27 Aug 2021 | HKD | 4.77 | 5 | 4.67 | 4.99 | 4.99 | +0.27 (+5.72%) | 11,684,010 |
26 Aug 2021 | HKD | 4.75 | 4.8 | 4.67 | 4.72 | 4.72 | -0.03 (-0.63%) | 3,430,000 |
25 Aug 2021 | HKD | 4.88 | 4.91 | 4.7 | 4.75 | 4.75 | -0.04 (-0.84%) | 5,793,200 |
24 Aug 2021 | HKD | 4.55 | 4.84 | 4.45 | 4.79 | 4.79 | +0.29 (+6.44%) | 15,757,600 |
23 Aug 2021 | HKD | 4.68 | 4.88 | 4.36 | 4.5 | 4.5 | -0.18 (-3.85%) | 18,684,801 |
20 Aug 2021 | HKD | 4.71 | 4.79 | 4.4 | 4.68 | 4.68 | -0.01 (-0.21%) | 11,586,000 |
19 Aug 2021 | HKD | 4.9 | 4.94 | 4.62 | 4.69 | 4.69 | -0.21 (-4.29%) | 9,948,800 |
18 Aug 2021 | HKD | 4.8 | 5.03 | 4.78 | 4.9 | 4.9 | +0.1 (+2.08%) | 13,288,400 |
17 Aug 2021 | HKD | 5.1 | 5.18 | 4.71 | 4.8 | 4.8 | -0.23 (-4.57%) | 10,239,600 |
16 Aug 2021 | HKD | 5.1 | 5.38 | 5 | 5.03 | 5.03 | -0.18 (-3.45%) | 13,518,950 |
13 Aug 2021 | HKD | 4.69 | 5.3 | 4.69 | 5.21 | 5.21 | +0.33 (+6.76%) | 21,534,400 |
12 Aug 2021 | HKD | 4.96 | 5.14 | 4.81 | 4.88 | 4.88 | -0.16 (-3.17%) | 10,481,200 |
11 Aug 2021 | HKD | 5.3 | 5.56 | 4.99 | 5.04 | 5.04 | -0.15 (-2.89%) | 26,283,600 |
10 Aug 2021 | HKD | 4.93 | 5.23 | 4.9 | 5.19 | 5.19 | +0.36 (+7.45%) | 19,294,250 |
9 Aug 2021 | HKD | 4.72 | 5.12 | 4.66 | 4.83 | 4.83 | +0.11 (+2.33%) | 20,622,400 |
6 Aug 2021 | HKD | 4.89 | 4.92 | 4.6 | 4.72 | 4.72 | -0.12 (-2.48%) | 26,889,600 |
5 Aug 2021 | HKD | 4.96 | 5.09 | 4.65 | 4.84 | 4.84 | -0.07 (-1.43%) | 22,526,000 |
4 Aug 2021 | HKD | 5.02 | 5.2 | 4.83 | 4.91 | 4.91 | -0.09 (-1.80%) | 24,042,801 |
3 Aug 2021 | HKD | 5.8 | 5.8 | 4.8 | 5 | 5 | -0.86 (-14.68%) | 75,608,625 |
2 Aug 2021 | HKD | 6.5 | 6.5 | 5.7 | 5.86 | 5.86 | -0.43 (-6.84%) | 22,847,600 |
30 Jul 2021 | HKD | 6.4 | 6.63 | 6.13 | 6.29 | 6.29 | -0.01 (-0.16%) | 25,959,400 |
29 Jul 2021 | HKD | 5.95 | 6.37 | 5.66 | 6.3 | 6.3 | +0.8 (+14.55%) | 47,320,000 |
28 Jul 2021 | HKD | 5.68 | 5.79 | 5 | 5.5 | 5.5 | -0.19 (-3.34%) | 107,057,203 |
27 Jul 2021 | HKD | 6.12 | 6.69 | 5.35 | 5.69 | 5.69 | -0.47 (-7.63%) | 61,343,602 |
26 Jul 2021 | HKD | 8.2 | 8.22 | 6.01 | 6.16 | 6.16 | -1.83 (-22.90%) | 96,827,484 |
23 Jul 2021 | HKD | 7.84 | 8.42 | 7.78 | 7.99 | 7.99 | +0.06 (+0.76%) | 58,179,961 |