Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | HKD | 1.24 | 1.38 | 1.12 | 1.16 | 1.16 | -0.07 (-5.69%) | 55,976,000 |
3 Sep 2021 | HKD | 1.08 | 1.28 | 1.01 | 1.23 | 1.23 | +0.16 (+14.95%) | 129,544,000 |
2 Sep 2021 | HKD | 1.04 | 1.15 | 1.01 | 1.07 | 1.07 | +0.05 (+4.90%) | 6,772,000 |
1 Sep 2021 | HKD | 1 | 1.07 | 0.96 | 1.02 | 1.02 | -0.03 (-2.86%) | 5,664,000 |
31 Aug 2021 | HKD | 0.94 | 1.05 | 0.89 | 1.05 | 1.05 | +0.1 (+10.53%) | 5,596,000 |
30 Aug 2021 | HKD | 0.95 | 0.96 | 0.87 | 0.95 | 0.95 | 0.0 (0.0%) | 1,772,000 |
27 Aug 2021 | HKD | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | +0.11 (+13.10%) | 3,344,000 |
26 Aug 2021 | HKD | 0.86 | 0.86 | 0.8 | 0.84 | 0.84 | -0.04 (-4.55%) | 800,000 |
25 Aug 2021 | HKD | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.03 (-3.30%) | 120,000 |
24 Aug 2021 | HKD | 0.85 | 0.92 | 0.85 | 0.91 | 0.91 | +0.04 (+4.60%) | 588,000 |
23 Aug 2021 | HKD | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | +0.03 (+3.57%) | 80,000 |
20 Aug 2021 | HKD | 0.85 | 0.85 | 0.79 | 0.84 | 0.84 | -0.02 (-2.33%) | 580,000 |
19 Aug 2021 | HKD | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 204,000 |
18 Aug 2021 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 280,000 |
17 Aug 2021 | HKD | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 292,000 |
16 Aug 2021 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 248,000 |
13 Aug 2021 | HKD | 0.93 | 0.94 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 752,000 |
12 Aug 2021 | HKD | 0.9 | 0.92 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 124,000 |
11 Aug 2021 | HKD | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 152,000 |
10 Aug 2021 | HKD | 0.88 | 0.93 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 616,000 |
9 Aug 2021 | HKD | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | +0.03 (+3.53%) | 160,000 |
6 Aug 2021 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 300,000 |
5 Aug 2021 | HKD | 0.9 | 0.9 | 0.83 | 0.87 | 0.87 | -0.03 (-3.33%) | 1,160,000 |
4 Aug 2021 | HKD | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 352,000 |
3 Aug 2021 | HKD | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.04 (-4.17%) | 528,000 |
2 Aug 2021 | HKD | 0.94 | 0.96 | 0.92 | 0.96 | 0.96 | +0.01 (+1.05%) | 944,000 |
30 Jul 2021 | HKD | 0.91 | 0.98 | 0.91 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,568,000 |
29 Jul 2021 | HKD | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 612,000 |
28 Jul 2021 | HKD | 0.95 | 0.98 | 0.9 | 0.97 | 0.97 | +0.04 (+4.30%) | 3,089,000 |
27 Jul 2021 | HKD | 0.86 | 0.96 | 0.86 | 0.93 | 0.93 | +0.04 (+4.49%) | 8,128,000 |