Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 2.6 | 2.6 | 2.1 | 2.2 | 2.2 | -0.21 (-8.71%) | 516,000 |
15 Sep 2021 | HKD | 2.5 | 2.5 | 2.36 | 2.41 | 2.41 | -0.06 (-2.43%) | 306,000 |
14 Sep 2021 | HKD | 2.45 | 2.48 | 2.35 | 2.47 | 2.47 | -0.01 (-0.40%) | 550,000 |
13 Sep 2021 | HKD | 2.99 | 2.99 | 2.2 | 2.48 | 2.48 | -0.5 (-16.78%) | 2,624,000 |
10 Sep 2021 | HKD | 5 | 5 | 2.7 | 2.98 | 2.98 | -1.93 (-39.31%) | 6,741,000 |
9 Sep 2021 | HKD | 5.6 | 6 | 4.78 | 4.91 | 4.91 | -0.55 (-10.07%) | 4,876,000 |
8 Sep 2021 | HKD | 5.25 | 5.7 | 4.59 | 5.46 | 5.46 | +0.36 (+7.06%) | 920,000 |
7 Sep 2021 | HKD | 5.6 | 5.6 | 5.05 | 5.1 | 5.1 | -0.45 (-8.11%) | 822,000 |
6 Sep 2021 | HKD | 5.9 | 5.99 | 5.53 | 5.55 | 5.55 | -0.31 (-5.29%) | 1,098,000 |
3 Sep 2021 | HKD | 6.15 | 6.5 | 5.75 | 5.86 | 5.86 | -0.33 (-5.33%) | 980,000 |
2 Sep 2021 | HKD | 6.4 | 6.5 | 6 | 6.19 | 6.19 | -0.23 (-3.58%) | 1,076,000 |
1 Sep 2021 | HKD | 6.72 | 6.72 | 6.36 | 6.42 | 6.42 | -0.18 (-2.73%) | 1,120,000 |
31 Aug 2021 | HKD | 6.52 | 6.63 | 6.12 | 6.6 | 6.6 | +0.14 (+2.17%) | 886,000 |
30 Aug 2021 | HKD | 6.52 | 6.69 | 6.34 | 6.46 | 6.46 | -0.04 (-0.62%) | 832,000 |
27 Aug 2021 | HKD | 6.31 | 6.54 | 6.3 | 6.5 | 6.5 | +0.14 (+2.20%) | 128,000 |
26 Aug 2021 | HKD | 6.45 | 6.55 | 6.3 | 6.36 | 6.36 | -0.09 (-1.40%) | 84,000 |
25 Aug 2021 | HKD | 6.86 | 6.9 | 6.45 | 6.45 | 6.45 | -0.41 (-5.98%) | 546,000 |
24 Aug 2021 | HKD | 6.77 | 6.95 | 6.36 | 6.86 | 6.86 | +0.36 (+5.54%) | 856,000 |
23 Aug 2021 | HKD | 6.97 | 6.98 | 6.5 | 6.5 | 6.5 | -0.47 (-6.74%) | 138,000 |
20 Aug 2021 | HKD | 6.7 | 6.98 | 6.5 | 6.97 | 6.97 | +0.12 (+1.75%) | 282,000 |
19 Aug 2021 | HKD | 6.51 | 6.85 | 6.48 | 6.85 | 6.85 | +0.06 (+0.88%) | 260,000 |
18 Aug 2021 | HKD | 6.58 | 6.82 | 6.3 | 6.79 | 6.79 | +0.19 (+2.88%) | 274,000 |
17 Aug 2021 | HKD | 6.49 | 6.78 | 6.48 | 6.6 | 6.6 | +0.11 (+1.69%) | 268,000 |
16 Aug 2021 | HKD | 6.35 | 6.49 | 6.32 | 6.49 | 6.49 | +0.17 (+2.69%) | 34,000 |
13 Aug 2021 | HKD | 6.3 | 6.33 | 6.22 | 6.32 | 6.32 | +0.09 (+1.44%) | 340,000 |
12 Aug 2021 | HKD | 6.2 | 6.3 | 6.08 | 6.23 | 6.23 | +0.03 (+0.48%) | 256,000 |
11 Aug 2021 | HKD | 6.28 | 6.28 | 6.13 | 6.2 | 6.2 | -0.07 (-1.12%) | 168,000 |
10 Aug 2021 | HKD | 6.07 | 6.31 | 6 | 6.27 | 6.27 | +0.27 (+4.50%) | 374,000 |
9 Aug 2021 | HKD | 6.22 | 6.28 | 5.99 | 6 | 6 | -0.21 (-3.38%) | 318,000 |
6 Aug 2021 | HKD | 6.38 | 6.45 | 6.1 | 6.21 | 6.21 | -0.17 (-2.66%) | 218,000 |