Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 1.1 | 1.1 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 6,746,000 |
1 Sep 2021 | HKD | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 6,285,000 |
31 Aug 2021 | HKD | 1.1 | 1.14 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 3,625,500 |
30 Aug 2021 | HKD | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | +0.01 (+0.91%) | 8,287,343 |
27 Aug 2021 | HKD | 1.05 | 1.12 | 1.01 | 1.1 | 1.1 | +0.06 (+5.77%) | 11,713,000 |
26 Aug 2021 | HKD | 1.05 | 1.1 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 9,973,500 |
25 Aug 2021 | HKD | 1.03 | 1.06 | 0.99 | 1.04 | 1.04 | +0.03 (+2.97%) | 9,826,000 |
24 Aug 2021 | HKD | 1.14 | 1.19 | 1 | 1.01 | 1.01 | -0.13 (-11.40%) | 23,566,000 |
23 Aug 2021 | HKD | 0.94 | 1.22 | 0.94 | 1.14 | 1.14 | +0.2 (+21.28%) | 21,806,500 |
20 Aug 2021 | HKD | 0.99 | 0.99 | 0.9 | 0.94 | 0.94 | -0.03 (-3.09%) | 6,984,000 |
19 Aug 2021 | HKD | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -0.05 (-4.90%) | 4,479,499 |
18 Aug 2021 | HKD | 1 | 1.04 | 0.98 | 1.02 | 1.02 | +0.01 (+0.99%) | 3,095,207 |
17 Aug 2021 | HKD | 1.06 | 1.07 | 0.98 | 1.01 | 1.01 | -0.05 (-4.72%) | 4,107,000 |
16 Aug 2021 | HKD | 1.11 | 1.11 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 2,835,000 |
13 Aug 2021 | HKD | 1.05 | 1.11 | 1.02 | 1.07 | 1.07 | +0.02 (+1.90%) | 9,065,929 |
12 Aug 2021 | HKD | 1.1 | 1.12 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 5,072,500 |
11 Aug 2021 | HKD | 1.07 | 1.12 | 1.03 | 1.1 | 1.1 | +0.03 (+2.80%) | 6,306,500 |
10 Aug 2021 | HKD | 0.99 | 1.07 | 0.97 | 1.07 | 1.07 | +0.08 (+8.08%) | 6,321,500 |
9 Aug 2021 | HKD | 0.98 | 1 | 0.94 | 0.99 | 0.99 | -0.01 (-1%) | 5,511,500 |
6 Aug 2021 | HKD | 1 | 1.07 | 0.97 | 1 | 1 | 0.0 (0.0%) | 14,351,500 |
5 Aug 2021 | HKD | 1.03 | 1.06 | 0.96 | 1 | 1 | -0.04 (-3.85%) | 8,258,500 |
4 Aug 2021 | HKD | 1.03 | 1.09 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 4,668,399 |
3 Aug 2021 | HKD | 1.09 | 1.11 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 5,040,500 |
2 Aug 2021 | HKD | 1.16 | 1.19 | 1.06 | 1.09 | 1.09 | -0.07 (-6.03%) | 7,667,000 |
30 Jul 2021 | HKD | 1.18 | 1.2 | 1.11 | 1.16 | 1.16 | -0.05 (-4.13%) | 6,669,000 |
29 Jul 2021 | HKD | 1.17 | 1.22 | 1.14 | 1.21 | 1.21 | +0.07 (+6.14%) | 8,766,000 |
28 Jul 2021 | HKD | 1.05 | 1.17 | 0.95 | 1.14 | 1.14 | +0.08 (+7.55%) | 17,165,000 |
27 Jul 2021 | HKD | 1.26 | 1.26 | 1.02 | 1.06 | 1.06 | -0.2 (-15.87%) | 13,472,000 |
26 Jul 2021 | HKD | 1.28 | 1.32 | 1.2 | 1.26 | 1.26 | -0.06 (-4.55%) | 17,164,500 |
23 Jul 2021 | HKD | 1.41 | 1.41 | 1.29 | 1.32 | 1.32 | -0.07 (-5.04%) | 8,796,500 |