Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | HKD | 2.97 | 2.98 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 1,161,000 |
31 Aug 2021 | HKD | 3 | 3 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 873,000 |
30 Aug 2021 | HKD | 2.98 | 3 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 861,000 |
27 Aug 2021 | HKD | 2.97 | 3 | 2.97 | 2.99 | 2.99 | +0.02 (+0.67%) | 449,000 |
26 Aug 2021 | HKD | 3 | 3 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 1,105,000 |
25 Aug 2021 | HKD | 3.02 | 3.03 | 2.96 | 2.97 | 2.97 | -0.05 (-1.66%) | 921,000 |
24 Aug 2021 | HKD | 2.97 | 3.04 | 2.97 | 3.02 | 3.02 | +0.05 (+1.68%) | 3,286,438 |
23 Aug 2021 | HKD | 2.9 | 2.97 | 2.9 | 2.97 | 2.97 | +0.07 (+2.41%) | 1,418,000 |
20 Aug 2021 | HKD | 2.96 | 2.96 | 2.89 | 2.9 | 2.9 | -0.06 (-2.03%) | 1,748,825 |
19 Aug 2021 | HKD | 2.97 | 2.97 | 2.93 | 2.96 | 2.96 | -0.01 (-0.34%) | 1,230,000 |
18 Aug 2021 | HKD | 2.86 | 2.97 | 2.86 | 2.97 | 2.97 | +0.13 (+4.58%) | 3,318,000 |
17 Aug 2021 | HKD | 2.88 | 2.88 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 1,020,000 |
16 Aug 2021 | HKD | 2.85 | 2.88 | 2.83 | 2.88 | 2.88 | +0.03 (+1.05%) | 1,061,000 |
13 Aug 2021 | HKD | 2.85 | 2.86 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 975,000 |
12 Aug 2021 | HKD | 2.86 | 2.86 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 962,000 |
11 Aug 2021 | HKD | 2.84 | 2.87 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 772,000 |
10 Aug 2021 | HKD | 2.84 | 2.86 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 690,000 |
9 Aug 2021 | HKD | 2.81 | 2.87 | 2.81 | 2.84 | 2.84 | +0.03 (+1.07%) | 921,000 |
6 Aug 2021 | HKD | 2.78 | 2.82 | 2.76 | 2.81 | 2.81 | +0.03 (+1.08%) | 852,656 |
5 Aug 2021 | HKD | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | -0.01 (-0.36%) | 516,000 |
4 Aug 2021 | HKD | 2.76 | 2.79 | 2.75 | 2.79 | 2.79 | +0.04 (+1.45%) | 973,000 |
3 Aug 2021 | HKD | 2.76 | 2.77 | 2.74 | 2.75 | 2.75 | -0.01 (-0.36%) | 736,000 |
2 Aug 2021 | HKD | 2.75 | 2.76 | 2.7 | 2.76 | 2.76 | +0.02 (+0.73%) | 1,287,000 |
30 Jul 2021 | HKD | 2.75 | 2.76 | 2.74 | 2.74 | 2.74 | -0.02 (-0.72%) | 589,000 |
29 Jul 2021 | HKD | 2.76 | 2.79 | 2.75 | 2.76 | 2.76 | +0.01 (+0.36%) | 1,407,000 |
28 Jul 2021 | HKD | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -0.02 (-0.72%) | 862,000 |
27 Jul 2021 | HKD | 2.79 | 2.79 | 2.75 | 2.77 | 2.77 | -0.02 (-0.72%) | 1,749,000 |
26 Jul 2021 | HKD | 2.78 | 2.8 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 808,500 |
23 Jul 2021 | HKD | 2.79 | 2.8 | 2.79 | 2.8 | 2.8 | +0.01 (+0.36%) | 420,000 |
22 Jul 2021 | HKD | 2.79 | 2.81 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 633,028 |