Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 9.34 | 9.5 | 9.29 | 9.49 | 9.49 | +0.21 (+2.26%) | 3,996,986 |
1 Sep 2021 | HKD | 9.05 | 9.3 | 9.05 | 9.28 | 9.28 | +0.24 (+2.65%) | 3,476,000 |
31 Aug 2021 | HKD | 8.92 | 9.05 | 8.76 | 9.04 | 9.04 | +0.12 (+1.35%) | 2,065,800 |
30 Aug 2021 | HKD | 9.05 | 9.14 | 8.8 | 8.92 | 8.92 | -0.12 (-1.33%) | 853,500 |
27 Aug 2021 | HKD | 8.99 | 9.1 | 8.91 | 9.04 | 9.04 | +0.07 (+0.78%) | 1,949,000 |
26 Aug 2021 | HKD | 9 | 9.1 | 8.82 | 8.97 | 8.97 | +0.18 (+2.05%) | 4,065,500 |
25 Aug 2021 | HKD | 8.79 | 8.84 | 8.68 | 8.79 | 8.79 | +0.12 (+1.38%) | 2,378,539 |
24 Aug 2021 | HKD | 8.71 | 8.8 | 8.64 | 8.67 | 8.67 | -0.02 (-0.23%) | 1,614,074 |
23 Aug 2021 | HKD | 8.71 | 8.76 | 8.65 | 8.69 | 8.69 | -0.01 (-0.11%) | 689,066 |
20 Aug 2021 | HKD | 8.9 | 8.91 | 8.7 | 8.7 | 8.7 | -0.2 (-2.25%) | 1,569,792 |
19 Aug 2021 | HKD | 8.87 | 8.97 | 8.81 | 8.9 | 8.9 | +0.02 (+0.23%) | 1,230,107 |
18 Aug 2021 | HKD | 8.73 | 8.88 | 8.73 | 8.88 | 8.88 | +0.15 (+1.72%) | 1,666,510 |
17 Aug 2021 | HKD | 8.87 | 8.96 | 8.7 | 8.73 | 8.73 | -0.14 (-1.58%) | 2,835,685 |
16 Aug 2021 | HKD | 8.8 | 8.94 | 8.8 | 8.87 | 8.87 | +0.07 (+0.80%) | 1,473,000 |
13 Aug 2021 | HKD | 8.88 | 8.97 | 8.7 | 8.8 | 8.8 | -0.08 (-0.90%) | 1,516,500 |
12 Aug 2021 | HKD | 9.1 | 9.14 | 8.88 | 8.88 | 8.88 | -0.22 (-2.42%) | 1,612,500 |
11 Aug 2021 | HKD | 9.19 | 9.19 | 9.03 | 9.1 | 9.1 | +0.02 (+0.22%) | 989,332 |
10 Aug 2021 | HKD | 9.2 | 9.2 | 8.95 | 9.08 | 9.08 | -0.09 (-0.98%) | 1,126,321 |
9 Aug 2021 | HKD | 9.2 | 9.21 | 9.14 | 9.17 | 9.17 | +0.01 (+0.11%) | 2,384,784 |
6 Aug 2021 | HKD | 9.2 | 9.2 | 9.1 | 9.16 | 9.16 | +0.04 (+0.44%) | 1,371,452 |
5 Aug 2021 | HKD | 9.08 | 9.19 | 9.08 | 9.12 | 9.12 | +0.06 (+0.66%) | 2,865,241 |
4 Aug 2021 | HKD | 9.1 | 9.25 | 9.06 | 9.06 | 9.06 | -0.04 (-0.44%) | 1,379,500 |
3 Aug 2021 | HKD | 9.2 | 9.2 | 8.95 | 9.1 | 9.1 | -0.03 (-0.33%) | 1,688,348 |
2 Aug 2021 | HKD | 9.18 | 9.19 | 9.02 | 9.13 | 9.13 | +0.08 (+0.88%) | 18,049,000 |
30 Jul 2021 | HKD | 9.14 | 9.2 | 9.04 | 9.05 | 9.05 | -0.09 (-0.98%) | 2,336,235 |
29 Jul 2021 | HKD | 8.93 | 9.15 | 8.9 | 9.14 | 9.14 | +0.34 (+3.86%) | 1,969,000 |
28 Jul 2021 | HKD | 8.8 | 8.94 | 8.69 | 8.8 | 8.8 | +0.15 (+1.73%) | 4,461,461 |
27 Jul 2021 | HKD | 8.98 | 9.02 | 8.61 | 8.65 | 8.65 | -0.27 (-3.03%) | 4,633,000 |
26 Jul 2021 | HKD | 9.36 | 9.38 | 8.89 | 8.92 | 8.92 | -0.44 (-4.70%) | 5,789,500 |
23 Jul 2021 | HKD | 8.74 | 9.39 | 8.71 | 9.36 | 9.36 | +0.68 (+7.83%) | 6,756,076 |