Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 6.19 | 6.19 | 6.08 | 6.17 | 6.17 | +0.13 (+2.15%) | 2,856,000 |
1 Sep 2021 | HKD | 6.05 | 6.15 | 5.95 | 6.04 | 6.04 | -0.11 (-1.79%) | 2,828,000 |
31 Aug 2021 | HKD | 6.1 | 6.2 | 5.9 | 6.15 | 6.15 | +0.09 (+1.49%) | 4,446,000 |
30 Aug 2021 | HKD | 5.85 | 6.15 | 5.72 | 6.06 | 6.06 | +0.21 (+3.59%) | 6,621,000 |
27 Aug 2021 | HKD | 5.43 | 5.9 | 5.39 | 5.85 | 5.85 | +0.34 (+6.17%) | 5,415,000 |
26 Aug 2021 | HKD | 5.83 | 6 | 5.48 | 5.51 | 5.51 | -0.22 (-3.84%) | 9,657,000 |
25 Aug 2021 | HKD | 5.43 | 5.78 | 5.33 | 5.73 | 5.73 | +0.34 (+6.31%) | 10,099,000 |
24 Aug 2021 | HKD | 5.13 | 5.4 | 5.13 | 5.39 | 5.39 | +0.16 (+3.06%) | 4,141,000 |
23 Aug 2021 | HKD | 5.12 | 5.33 | 5.03 | 5.23 | 5.23 | +0.04 (+0.77%) | 3,152,000 |
20 Aug 2021 | HKD | 5.12 | 5.19 | 4.89 | 5.19 | 5.19 | 0.0 (0.0%) | 3,299,000 |
19 Aug 2021 | HKD | 5.3 | 5.37 | 5 | 5.19 | 5.19 | -0.11 (-2.08%) | 5,416,000 |
18 Aug 2021 | HKD | 4.87 | 5.32 | 4.72 | 5.3 | 5.3 | +0.44 (+9.05%) | 7,545,200 |
17 Aug 2021 | HKD | 4.7 | 5 | 4.7 | 4.86 | 4.86 | +0.12 (+2.53%) | 3,438,000 |
16 Aug 2021 | HKD | 4.94 | 4.94 | 4.64 | 4.74 | 4.74 | -0.17 (-3.46%) | 2,619,000 |
13 Aug 2021 | HKD | 4.68 | 5.07 | 4.36 | 4.91 | 4.91 | -0.14 (-2.77%) | 6,974,000 |
12 Aug 2021 | HKD | 5.27 | 5.27 | 4.92 | 5.05 | 5.05 | -0.11 (-2.13%) | 2,563,000 |
11 Aug 2021 | HKD | 5.29 | 5.36 | 5.15 | 5.16 | 5.16 | -0.13 (-2.46%) | 2,163,000 |
10 Aug 2021 | HKD | 5.3 | 5.41 | 5.06 | 5.29 | 5.29 | +0.01 (+0.19%) | 2,300,000 |
9 Aug 2021 | HKD | 4.97 | 5.43 | 4.85 | 5.28 | 5.28 | +0.31 (+6.24%) | 6,329,000 |
6 Aug 2021 | HKD | 4.77 | 5.02 | 4.67 | 4.97 | 4.97 | +0.2 (+4.19%) | 3,880,000 |
5 Aug 2021 | HKD | 4.56 | 4.84 | 4.56 | 4.77 | 4.77 | +0.22 (+4.84%) | 2,181,000 |
4 Aug 2021 | HKD | 4.25 | 4.7 | 4.25 | 4.55 | 4.55 | +0.3 (+7.06%) | 2,191,000 |
3 Aug 2021 | HKD | 4.37 | 4.37 | 4.2 | 4.25 | 4.25 | -0.02 (-0.47%) | 955,000 |
2 Aug 2021 | HKD | 4.35 | 4.4 | 4.07 | 4.27 | 4.27 | -0.06 (-1.39%) | 795,000 |
30 Jul 2021 | HKD | 4.44 | 4.49 | 4.23 | 4.33 | 4.33 | -0.06 (-1.37%) | 770,000 |
29 Jul 2021 | HKD | 4.4 | 4.55 | 4.32 | 4.39 | 4.39 | +0.06 (+1.39%) | 787,000 |
28 Jul 2021 | HKD | 4.2 | 4.37 | 4.1 | 4.33 | 4.33 | +0.13 (+3.10%) | 1,574,000 |
27 Jul 2021 | HKD | 4.59 | 4.59 | 4.11 | 4.2 | 4.2 | -0.3 (-6.67%) | 2,302,000 |
26 Jul 2021 | HKD | 4.69 | 4.69 | 4.37 | 4.5 | 4.5 | -0.19 (-4.05%) | 1,564,000 |
23 Jul 2021 | HKD | 4.73 | 4.85 | 4.63 | 4.69 | 4.69 | -0.03 (-0.64%) | 768,000 |