Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 5.14 | 5.28 | 5.05 | 5.05 | 5.05 | -0.09 (-1.75%) | 1,204,000 |
1 Sep 2021 | HKD | 5.17 | 5.2 | 5.06 | 5.14 | 5.14 | -0.03 (-0.58%) | 820,000 |
31 Aug 2021 | HKD | 5.16 | 5.23 | 4.92 | 5.17 | 5.17 | +0.01 (+0.19%) | 1,782,000 |
30 Aug 2021 | HKD | 5.39 | 5.39 | 5 | 5.16 | 5.16 | -0.16 (-3.01%) | 2,173,000 |
27 Aug 2021 | HKD | 5.26 | 5.33 | 5.16 | 5.32 | 5.32 | +0.05 (+0.95%) | 2,023,000 |
26 Aug 2021 | HKD | 5.3 | 5.3 | 5.17 | 5.27 | 5.27 | +0.01 (+0.19%) | 1,792,000 |
25 Aug 2021 | HKD | 5.17 | 5.33 | 5.14 | 5.26 | 5.26 | -0.06 (-1.13%) | 1,857,000 |
24 Aug 2021 | HKD | 5.4 | 5.4 | 5.2 | 5.32 | 5.32 | +0.03 (+0.57%) | 2,141,000 |
23 Aug 2021 | HKD | 5.21 | 5.34 | 5.13 | 5.29 | 5.29 | +0.08 (+1.54%) | 2,145,000 |
20 Aug 2021 | HKD | 5.5 | 5.5 | 5.17 | 5.21 | 5.21 | -0.21 (-3.87%) | 1,910,000 |
19 Aug 2021 | HKD | 5.54 | 5.58 | 5.33 | 5.42 | 5.42 | -0.12 (-2.17%) | 1,774,000 |
18 Aug 2021 | HKD | 5.6 | 5.62 | 5.4 | 5.54 | 5.54 | -0.02 (-0.36%) | 1,812,000 |
17 Aug 2021 | HKD | 5.58 | 5.8 | 5.35 | 5.56 | 5.56 | -0.07 (-1.24%) | 1,882,000 |
16 Aug 2021 | HKD | 5.99 | 5.99 | 5.54 | 5.63 | 5.63 | -0.29 (-4.90%) | 2,020,000 |
13 Aug 2021 | HKD | 5.46 | 5.98 | 5.46 | 5.92 | 5.92 | +0.46 (+8.42%) | 3,675,600 |
12 Aug 2021 | HKD | 5.49 | 5.49 | 5.22 | 5.46 | 5.46 | -0.04 (-0.73%) | 1,963,000 |
11 Aug 2021 | HKD | 5.1 | 5.52 | 4.99 | 5.5 | 5.5 | +0.42 (+8.27%) | 2,463,000 |
10 Aug 2021 | HKD | 4.89 | 5.09 | 4.89 | 5.08 | 5.08 | +0.19 (+3.89%) | 1,721,000 |
9 Aug 2021 | HKD | 4.94 | 5.1 | 4.8 | 4.89 | 4.89 | -0.11 (-2.20%) | 1,703,000 |
6 Aug 2021 | HKD | 5.2 | 5.2 | 4.98 | 5 | 5 | -0.15 (-2.91%) | 1,381,200 |
5 Aug 2021 | HKD | 5.25 | 5.3 | 4.93 | 5.15 | 5.15 | -0.03 (-0.58%) | 1,274,000 |
4 Aug 2021 | HKD | 5.13 | 5.34 | 5.11 | 5.18 | 5.18 | -0.06 (-1.15%) | 1,766,000 |
3 Aug 2021 | HKD | 5.65 | 5.65 | 5.13 | 5.24 | 5.24 | -0.31 (-5.59%) | 1,434,000 |
2 Aug 2021 | HKD | 5.55 | 5.56 | 5.41 | 5.55 | 5.55 | 0.0 (0.0%) | 1,748,000 |
30 Jul 2021 | HKD | 5.62 | 5.72 | 5.47 | 5.55 | 5.55 | -0.07 (-1.25%) | 1,706,000 |
29 Jul 2021 | HKD | 5.65 | 5.73 | 5.5 | 5.62 | 5.62 | +0.07 (+1.26%) | 1,612,000 |
28 Jul 2021 | HKD | 5.64 | 5.77 | 5.38 | 5.55 | 5.55 | -0.09 (-1.60%) | 1,674,000 |
27 Jul 2021 | HKD | 5.9 | 5.94 | 5.35 | 5.64 | 5.64 | -0.25 (-4.24%) | 1,594,000 |
26 Jul 2021 | HKD | 5.98 | 5.98 | 5.7 | 5.89 | 5.89 | -0.02 (-0.34%) | 2,181,000 |
23 Jul 2021 | HKD | 5.79 | 6.04 | 5.71 | 5.91 | 5.91 | +0.18 (+3.14%) | 2,325,000 |