Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 4.93 | 4.93 | 4.81 | 4.81 | 4.81 | -0.04 (-0.82%) | 680,000 |
15 Sep 2021 | HKD | 5.05 | 5.05 | 4.85 | 4.85 | 4.85 | -0.2 (-3.96%) | 607,000 |
14 Sep 2021 | HKD | 4.93 | 5.1 | 4.92 | 5.05 | 5.05 | +0.14 (+2.85%) | 1,276,000 |
13 Sep 2021 | HKD | 4.87 | 4.93 | 4.83 | 4.91 | 4.91 | +0.01 (+0.20%) | 450,000 |
10 Sep 2021 | HKD | 4.83 | 4.94 | 4.83 | 4.9 | 4.9 | +0.02 (+0.41%) | 221,000 |
9 Sep 2021 | HKD | 4.87 | 4.9 | 4.84 | 4.88 | 4.88 | +0.03 (+0.62%) | 784,479 |
8 Sep 2021 | HKD | 4.86 | 4.9 | 4.85 | 4.85 | 4.85 | -0.01 (-0.21%) | 426,670 |
7 Sep 2021 | HKD | 4.89 | 4.89 | 4.8 | 4.86 | 4.86 | -0.16 (-3.19%) | 929,000 |
6 Sep 2021 | HKD | 4.89 | 5.02 | 4.89 | 5.02 | 5.02 | +0.11 (+2.24%) | 578,700 |
3 Sep 2021 | HKD | 4.86 | 4.93 | 4.85 | 4.91 | 4.91 | -0.04 (-0.81%) | 569,000 |
2 Sep 2021 | HKD | 4.89 | 4.95 | 4.89 | 4.95 | 4.95 | +0.06 (+1.23%) | 288,000 |
1 Sep 2021 | HKD | 4.84 | 4.93 | 4.84 | 4.89 | 4.89 | +0.03 (+0.62%) | 302,000 |
31 Aug 2021 | HKD | 4.85 | 4.9 | 4.84 | 4.86 | 4.86 | +0.01 (+0.21%) | 251,000 |
30 Aug 2021 | HKD | 4.8 | 4.89 | 4.8 | 4.85 | 4.85 | +0.03 (+0.62%) | 731,000 |
27 Aug 2021 | HKD | 4.82 | 4.84 | 4.79 | 4.82 | 4.82 | 0.0 (0.0%) | 635,000 |
26 Aug 2021 | HKD | 4.88 | 4.88 | 4.79 | 4.82 | 4.82 | -0.06 (-1.23%) | 907,000 |
25 Aug 2021 | HKD | 4.85 | 4.89 | 4.74 | 4.88 | 4.88 | +0.02 (+0.41%) | 1,337,400 |
24 Aug 2021 | HKD | 4.83 | 5.04 | 4.83 | 4.86 | 4.86 | +0.06 (+1.25%) | 1,483,000 |
23 Aug 2021 | HKD | 4.94 | 5.08 | 4.78 | 4.8 | 4.8 | -0.14 (-2.83%) | 2,524,000 |
20 Aug 2021 | HKD | 4.99 | 4.99 | 4.91 | 4.94 | 4.94 | -0.09 (-1.79%) | 1,000,000 |
19 Aug 2021 | HKD | 4.98 | 5.04 | 4.98 | 5.03 | 5.03 | -0.02 (-0.40%) | 265,000 |
18 Aug 2021 | HKD | 5 | 5.06 | 4.96 | 5.05 | 5.05 | +0.05 (+1%) | 571,400 |
17 Aug 2021 | HKD | 5.06 | 5.06 | 4.99 | 5 | 5 | -0.07 (-1.38%) | 463,000 |
16 Aug 2021 | HKD | 5.03 | 5.07 | 5 | 5.07 | 5.07 | +0.04 (+0.80%) | 195,000 |
13 Aug 2021 | HKD | 5.03 | 5.07 | 4.98 | 5.03 | 5.03 | 0.0 (0.0%) | 1,153,000 |
12 Aug 2021 | HKD | 5.1 | 5.14 | 5.01 | 5.03 | 5.03 | -0.08 (-1.57%) | 437,200 |
11 Aug 2021 | HKD | 5.1 | 5.25 | 5.08 | 5.11 | 5.11 | +0.01 (+0.20%) | 726,000 |
10 Aug 2021 | HKD | 5.05 | 5.13 | 4.95 | 5.1 | 5.1 | +0.1 (+2%) | 612,000 |
9 Aug 2021 | HKD | 4.95 | 5.03 | 4.94 | 5 | 5 | +0.05 (+1.01%) | 306,000 |
6 Aug 2021 | HKD | 4.88 | 4.96 | 4.85 | 4.95 | 4.95 | +0.05 (+1.02%) | 351,000 |