Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 4.25 | 4.25 | 4.2 | 4.21 | 4.21 | -0.08 (-1.86%) | 45,500 |
8 Sep 2021 | HKD | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | +0.01 (+0.23%) | 4,500 |
7 Sep 2021 | HKD | 4.29 | 4.32 | 4.25 | 4.28 | 4.28 | -0.01 (-0.23%) | 191,000 |
6 Sep 2021 | HKD | 4.25 | 4.29 | 4.22 | 4.29 | 4.29 | +0.03 (+0.70%) | 31,000 |
3 Sep 2021 | HKD | 4.26 | 4.28 | 4.2 | 4.26 | 4.26 | -0.02 (-0.47%) | 41,500 |
2 Sep 2021 | HKD | 4.32 | 4.32 | 4.22 | 4.28 | 4.28 | -0.07 (-1.61%) | 26,800 |
1 Sep 2021 | HKD | 4.32 | 4.4 | 4.32 | 4.35 | 4.35 | -0.05 (-1.14%) | 85,500 |
31 Aug 2021 | HKD | 4.28 | 4.4 | 4.28 | 4.4 | 4.4 | +0.15 (+3.53%) | 34,500 |
30 Aug 2021 | HKD | 4.3 | 4.3 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 101,000 |
27 Aug 2021 | HKD | 4.43 | 4.43 | 4.23 | 4.3 | 4.3 | 0.0 (0.0%) | 44,000 |
26 Aug 2021 | HKD | 4.26 | 4.31 | 4.26 | 4.3 | 4.3 | +0.04 (+0.94%) | 72,000 |
25 Aug 2021 | HKD | 4.23 | 4.29 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 38,000 |
24 Aug 2021 | HKD | 4.29 | 4.29 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 28,000 |
23 Aug 2021 | HKD | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | +0.03 (+0.70%) | 40,500 |
20 Aug 2021 | HKD | 4.29 | 4.29 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 45,000 |
19 Aug 2021 | HKD | 4.25 | 4.3 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 91,500 |
18 Aug 2021 | HKD | 4.25 | 4.29 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 26,000 |
17 Aug 2021 | HKD | 4.25 | 4.25 | 4.24 | 4.25 | 4.25 | -0.03 (-0.70%) | 20,500 |
16 Aug 2021 | HKD | 4.23 | 4.3 | 4.21 | 4.28 | 4.28 | -0.02 (-0.47%) | 91,000 |
13 Aug 2021 | HKD | 4.3 | 4.32 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 156,000 |
12 Aug 2021 | HKD | 4.3 | 4.32 | 4.26 | 4.29 | 4.29 | -0.23 (-5.09%) | 283,000 |
11 Aug 2021 | HKD | 4.54 | 4.54 | 4.45 | 4.52 | 4.52 | -0.03 (-0.66%) | 557,500 |
10 Aug 2021 | HKD | 4.59 | 4.6 | 4.53 | 4.55 | 4.55 | 0.0 (0.0%) | 194,100 |
9 Aug 2021 | HKD | 4.55 | 4.6 | 4.53 | 4.55 | 4.55 | 0.0 (0.0%) | 69,590 |
6 Aug 2021 | HKD | 4.58 | 4.6 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 40,500 |
5 Aug 2021 | HKD | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | -0.06 (-1.30%) | 31,500 |
4 Aug 2021 | HKD | 4.59 | 4.63 | 4.55 | 4.61 | 4.61 | +0.02 (+0.44%) | 31,000 |
3 Aug 2021 | HKD | 4.54 | 4.59 | 4.53 | 4.59 | 4.59 | +0.01 (+0.22%) | 18,500 |
2 Aug 2021 | HKD | 4.54 | 4.58 | 4.47 | 4.58 | 4.58 | 0.0 (0.0%) | 77,000 |
30 Jul 2021 | HKD | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 0 |