Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | HKD | 1.61 | 1.64 | 1.56 | 1.62 | 1.62 | +0.02 (+1.25%) | 4,182,000 |
9 Sep 2021 | HKD | 1.67 | 1.67 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 5,894,000 |
8 Sep 2021 | HKD | 1.69 | 1.71 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 5,260,378 |
7 Sep 2021 | HKD | 1.7 | 1.7 | 1.63 | 1.7 | 1.7 | -0.01 (-0.58%) | 3,900,865 |
6 Sep 2021 | HKD | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | +0.06 (+3.64%) | 4,559,500 |
3 Sep 2021 | HKD | 1.64 | 1.67 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 5,212,000 |
2 Sep 2021 | HKD | 1.6 | 1.66 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 5,011,000 |
1 Sep 2021 | HKD | 1.57 | 1.64 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 8,567,587 |
31 Aug 2021 | HKD | 1.57 | 1.59 | 1.49 | 1.57 | 1.57 | +0.03 (+1.95%) | 9,804,500 |
30 Aug 2021 | HKD | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 1,976,000 |
27 Aug 2021 | HKD | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 2,482,000 |
26 Aug 2021 | HKD | 1.58 | 1.61 | 1.51 | 1.52 | 1.52 | -0.07 (-4.40%) | 5,156,000 |
25 Aug 2021 | HKD | 1.6 | 1.63 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 3,058,000 |
24 Aug 2021 | HKD | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | +0.05 (+3.31%) | 2,204,000 |
23 Aug 2021 | HKD | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 6,245,200 |
20 Aug 2021 | HKD | 1.58 | 1.58 | 1.51 | 1.54 | 1.54 | -0.04 (-2.53%) | 5,444,906 |
19 Aug 2021 | HKD | 1.6 | 1.65 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 5,556,000 |
18 Aug 2021 | HKD | 1.52 | 1.63 | 1.5 | 1.6 | 1.6 | +0.05 (+3.23%) | 6,978,700 |
17 Aug 2021 | HKD | 1.6 | 1.6 | 1.49 | 1.55 | 1.55 | -0.04 (-2.52%) | 6,630,036 |
16 Aug 2021 | HKD | 1.6 | 1.6 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 3,274,000 |
13 Aug 2021 | HKD | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | +0.05 (+3.25%) | 3,274,000 |
12 Aug 2021 | HKD | 1.6 | 1.6 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 4,464,800 |
11 Aug 2021 | HKD | 1.59 | 1.62 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 4,270,000 |
10 Aug 2021 | HKD | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | +0.03 (+1.92%) | 3,474,000 |
9 Aug 2021 | HKD | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | +0.03 (+1.96%) | 2,916,000 |
6 Aug 2021 | HKD | 1.52 | 1.56 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 4,266,794 |
5 Aug 2021 | HKD | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -0.06 (-3.80%) | 11,232,000 |
4 Aug 2021 | HKD | 1.59 | 1.63 | 1.55 | 1.58 | 1.58 | -0.04 (-2.47%) | 7,587,322 |
3 Aug 2021 | HKD | 1.58 | 1.64 | 1.53 | 1.62 | 1.62 | +0.04 (+2.53%) | 5,152,000 |
2 Aug 2021 | HKD | 1.58 | 1.59 | 1.52 | 1.58 | 1.58 | 0.0 (0.0%) | 4,390,000 |