Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | HKD | 3.1 | 3.13 | 3.08 | 3.13 | 1.0433 | +0.04 (+1.29%) | 20,000 |
25 Aug 2021 | HKD | 3.16 | 3.24 | 3.04 | 3.09 | 1.03 | -0.01 (-0.32%) | 312,000 |
24 Aug 2021 | HKD | 3.12 | 3.15 | 3.07 | 3.1 | 1.0333 | +0.05 (+1.64%) | 64,000 |
23 Aug 2021 | HKD | 3.04 | 3.08 | 3.04 | 3.05 | 1.0167 | +0.01 (+0.33%) | 72,000 |
20 Aug 2021 | HKD | 3.08 | 3.1 | 3.01 | 3.04 | 1.0133 | -0.02 (-0.65%) | 136,000 |
19 Aug 2021 | HKD | 3.1 | 3.1 | 3.04 | 3.06 | 1.02 | -0.03 (-0.97%) | 16,000 |
18 Aug 2021 | HKD | 3.15 | 3.15 | 3.05 | 3.09 | 1.03 | -0.03 (-0.96%) | 32,000 |
17 Aug 2021 | HKD | 3.06 | 3.16 | 3.06 | 3.12 | 1.04 | +0.08 (+2.63%) | 236,000 |
16 Aug 2021 | HKD | 3.07 | 3.1 | 2.97 | 3.04 | 1.0133 | -0.02 (-0.65%) | 1,472,000 |
13 Aug 2021 | HKD | 3.07 | 3.07 | 3.04 | 3.06 | 1.02 | 0.0 (0.0%) | 36,000 |
12 Aug 2021 | HKD | 3.11 | 3.11 | 3.05 | 3.06 | 1.02 | -0.02 (-0.65%) | 68,000 |
11 Aug 2021 | HKD | 2.89 | 3.15 | 2.89 | 3.08 | 1.0267 | 0.0 (0.0%) | 120,000 |
10 Aug 2021 | HKD | 3.15 | 3.15 | 2.96 | 3.08 | 1.0267 | -0.07 (-2.22%) | 96,000 |
9 Aug 2021 | HKD | 3.17 | 3.17 | 3.07 | 3.15 | 1.05 | +0.02 (+0.64%) | 168,000 |
6 Aug 2021 | HKD | 3.25 | 3.25 | 2.92 | 3.13 | 1.0433 | -0.15 (-4.57%) | 1,320,000 |
5 Aug 2021 | HKD | 3.57 | 3.63 | 3.22 | 3.28 | 1.0933 | -0.29 (-8.12%) | 1,832,000 |
4 Aug 2021 | HKD | 3.55 | 3.6 | 3.51 | 3.57 | 1.19 | 0.0 (0.0%) | 80,000 |
3 Aug 2021 | HKD | 3.6 | 3.68 | 3.38 | 3.57 | 1.19 | -0.06 (-1.65%) | 684,000 |
2 Aug 2021 | HKD | 3.57 | 3.83 | 3.55 | 3.63 | 1.21 | +0.02 (+0.55%) | 952,000 |
30 Jul 2021 | HKD | 3.38 | 3.9 | 3.32 | 3.61 | 1.2033 | +0.19 (+5.56%) | 1,048,000 |
29 Jul 2021 | HKD | 3.35 | 3.54 | 3.3 | 3.42 | 1.14 | +0.01 (+0.29%) | 756,000 |
28 Jul 2021 | HKD | 3.47 | 3.51 | 3.37 | 3.41 | 1.1367 | -0.13 (-3.67%) | 76,000 |
27 Jul 2021 | HKD | 3.48 | 3.57 | 3.43 | 3.54 | 1.18 | +0.06 (+1.72%) | 88,000 |
26 Jul 2021 | HKD | 3.42 | 3.58 | 3.42 | 3.48 | 1.16 | -0.07 (-1.97%) | 140,000 |
23 Jul 2021 | HKD | 3.62 | 3.62 | 3.5 | 3.55 | 1.1833 | -0.02 (-0.56%) | 104,000 |
22 Jul 2021 | HKD | 3.67 | 3.67 | 3.57 | 3.57 | 1.19 | -0.03 (-0.83%) | 80,000 |
21 Jul 2021 | HKD | 3.45 | 3.64 | 3.45 | 3.6 | 1.2 | +0.08 (+2.27%) | 112,000 |
20 Jul 2021 | HKD | 3.43 | 3.55 | 3.43 | 3.52 | 1.1733 | +0.02 (+0.57%) | 36,000 |
19 Jul 2021 | HKD | 3.48 | 3.58 | 3.39 | 3.5 | 1.1667 | +0.11 (+3.24%) | 504,000 |
16 Jul 2021 | HKD | 3.43 | 3.44 | 3.31 | 3.39 | 1.13 | 0.0 (0.0%) | 252,000 |