Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 5.89 | 5.94 | 5.73 | 5.81 | 5.81 | -0.08 (-1.36%) | 1,484,000 |
15 Sep 2021 | HKD | 5.71 | 5.89 | 5.66 | 5.89 | 5.89 | +0.18 (+3.15%) | 1,201,000 |
14 Sep 2021 | HKD | 5.73 | 5.78 | 5.68 | 5.71 | 5.71 | -0.04 (-0.70%) | 1,415,000 |
13 Sep 2021 | HKD | 5.75 | 5.78 | 5.67 | 5.75 | 5.75 | 0.0 (0.0%) | 1,160,000 |
10 Sep 2021 | HKD | 5.94 | 5.94 | 5.68 | 5.75 | 5.75 | +0.05 (+0.88%) | 1,193,000 |
9 Sep 2021 | HKD | 5.69 | 5.7 | 5.58 | 5.7 | 5.7 | +0.01 (+0.18%) | 1,327,000 |
8 Sep 2021 | HKD | 5.71 | 5.76 | 5.63 | 5.69 | 5.69 | -0.01 (-0.18%) | 1,106,000 |
7 Sep 2021 | HKD | 5.75 | 5.8 | 5.6 | 5.7 | 5.7 | -0.05 (-0.87%) | 1,959,000 |
6 Sep 2021 | HKD | 5.88 | 5.9 | 5.7 | 5.75 | 5.75 | -0.13 (-2.21%) | 2,744,000 |
3 Sep 2021 | HKD | 5.89 | 5.89 | 5.76 | 5.88 | 5.88 | -0.01 (-0.17%) | 564,000 |
2 Sep 2021 | HKD | 5.88 | 5.9 | 5.75 | 5.89 | 5.89 | +0.01 (+0.17%) | 1,819,000 |
1 Sep 2021 | HKD | 5.99 | 6.16 | 5.7 | 5.88 | 5.88 | -0.11 (-1.84%) | 1,216,000 |
31 Aug 2021 | HKD | 6 | 6.08 | 5.95 | 5.99 | 5.99 | -0.13 (-2.12%) | 836,000 |
30 Aug 2021 | HKD | 6.21 | 6.21 | 6.1 | 6.12 | 6.12 | -0.1 (-1.61%) | 1,281,000 |
27 Aug 2021 | HKD | 6.27 | 6.28 | 6.12 | 6.22 | 6.22 | -0.06 (-0.96%) | 2,948,000 |
26 Aug 2021 | HKD | 6.28 | 6.32 | 6.15 | 6.28 | 6.28 | -0.01 (-0.16%) | 1,134,000 |
25 Aug 2021 | HKD | 6.24 | 6.3 | 6.19 | 6.29 | 6.29 | +0.03 (+0.48%) | 1,030,000 |
24 Aug 2021 | HKD | 6.22 | 6.4 | 6.13 | 6.26 | 6.26 | +0.02 (+0.32%) | 1,189,000 |
23 Aug 2021 | HKD | 6.24 | 6.32 | 6.11 | 6.24 | 6.24 | 0.0 (0.0%) | 1,343,000 |
20 Aug 2021 | HKD | 6.29 | 6.3 | 6.1 | 6.24 | 6.24 | -0.07 (-1.11%) | 1,067,000 |
19 Aug 2021 | HKD | 6.35 | 6.38 | 6.25 | 6.31 | 6.31 | -0.08 (-1.25%) | 950,000 |
18 Aug 2021 | HKD | 6.32 | 6.41 | 6.23 | 6.39 | 6.39 | +0.07 (+1.11%) | 1,043,000 |
17 Aug 2021 | HKD | 6.26 | 6.35 | 6.11 | 6.32 | 6.32 | +0.06 (+0.96%) | 1,128,000 |
16 Aug 2021 | HKD | 6.17 | 6.3 | 6.05 | 6.26 | 6.26 | +0.07 (+1.13%) | 1,006,000 |
13 Aug 2021 | HKD | 6.25 | 6.27 | 6.1 | 6.19 | 6.19 | -0.08 (-1.28%) | 1,250,000 |
12 Aug 2021 | HKD | 6.35 | 6.36 | 6.2 | 6.27 | 6.27 | -0.11 (-1.72%) | 1,153,000 |
11 Aug 2021 | HKD | 6.3 | 6.42 | 6.18 | 6.38 | 6.38 | +0.08 (+1.27%) | 1,529,000 |
10 Aug 2021 | HKD | 6.25 | 6.3 | 6 | 6.3 | 6.3 | -0.02 (-0.32%) | 1,649,000 |
9 Aug 2021 | HKD | 5.87 | 6.32 | 5.84 | 6.32 | 6.32 | +0.45 (+7.67%) | 1,366,000 |
6 Aug 2021 | HKD | 6 | 6 | 5.87 | 5.87 | 5.87 | -0.13 (-2.17%) | 1,166,000 |