Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 4.4 | 4.67 | 4.37 | 4.67 | 4.67 | +0.37 (+8.60%) | 2,982,000 |
1 Sep 2021 | HKD | 4.4 | 4.4 | 4.2 | 4.3 | 4.3 | -0.1 (-2.27%) | 3,850,000 |
31 Aug 2021 | HKD | 4.2 | 4.56 | 4.2 | 4.4 | 4.4 | +0.22 (+5.26%) | 1,312,000 |
30 Aug 2021 | HKD | 4.24 | 4.5 | 4 | 4.18 | 4.18 | +0.18 (+4.50%) | 3,002,000 |
27 Aug 2021 | HKD | 3.5 | 4.4 | 2.35 | 4 | 4 | +0.57 (+16.62%) | 41,206,000 |
26 Aug 2021 | HKD | 3.9 | 3.94 | 3.4 | 3.43 | 3.43 | -0.56 (-14.04%) | 3,038,000 |
25 Aug 2021 | HKD | 4.1 | 4.1 | 3.99 | 3.99 | 3.99 | +0.08 (+2.05%) | 2,000 |
24 Aug 2021 | HKD | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | +0.1 (+2.62%) | 140,000 |
23 Aug 2021 | HKD | 3.98 | 3.98 | 3.8 | 3.81 | 3.81 | -0.19 (-4.75%) | 256,000 |
20 Aug 2021 | HKD | 3.94 | 4.06 | 3.94 | 4 | 4 | -0.14 (-3.38%) | 24,000 |
19 Aug 2021 | HKD | 4.49 | 4.49 | 3.92 | 4.14 | 4.14 | +0.11 (+2.73%) | 134,000 |
18 Aug 2021 | HKD | 4.06 | 4.29 | 3.96 | 4.03 | 4.03 | -0.26 (-6.06%) | 80,000 |
17 Aug 2021 | HKD | 4.09 | 4.29 | 4 | 4.29 | 4.29 | +0.11 (+2.63%) | 232,000 |
16 Aug 2021 | HKD | 4.2 | 4.2 | 4.14 | 4.18 | 4.18 | -0.13 (-3.02%) | 130,000 |
13 Aug 2021 | HKD | 4.3 | 4.31 | 4.28 | 4.31 | 4.31 | 0.0 (0.0%) | 216,000 |
12 Aug 2021 | HKD | 4.43 | 4.43 | 4.3 | 4.31 | 4.31 | -0.04 (-0.92%) | 28,000 |
11 Aug 2021 | HKD | 4.44 | 4.44 | 4.25 | 4.35 | 4.35 | 0.0 (0.0%) | 290,000 |
10 Aug 2021 | HKD | 4.35 | 4.35 | 4.28 | 4.35 | 4.35 | -0.02 (-0.46%) | 316,000 |
9 Aug 2021 | HKD | 4.49 | 4.49 | 4.2 | 4.37 | 4.37 | +0.01 (+0.23%) | 1,072,000 |
6 Aug 2021 | HKD | 4.5 | 4.5 | 4.19 | 4.36 | 4.36 | +0.02 (+0.46%) | 1,256,000 |
5 Aug 2021 | HKD | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.01 (-0.23%) | 348,000 |
4 Aug 2021 | HKD | 4.37 | 4.37 | 4.31 | 4.35 | 4.35 | -0.03 (-0.68%) | 454,000 |
3 Aug 2021 | HKD | 4.37 | 4.38 | 4.24 | 4.38 | 4.38 | +0.13 (+3.06%) | 448,000 |
2 Aug 2021 | HKD | 4.37 | 4.37 | 4.19 | 4.25 | 4.25 | -0.04 (-0.93%) | 1,852,000 |
30 Jul 2021 | HKD | 4.4 | 4.47 | 4 | 4.29 | 4.29 | -0.01 (-0.23%) | 4,066,000 |
29 Jul 2021 | HKD | 4.2 | 4.4 | 4.14 | 4.3 | 4.3 | +0.27 (+6.70%) | 1,254,000 |
28 Jul 2021 | HKD | 3.69 | 4.15 | 3.69 | 4.03 | 4.03 | +0.32 (+8.63%) | 9,004,000 |
27 Jul 2021 | HKD | 3.76 | 3.76 | 3.7 | 3.71 | 3.71 | -0.05 (-1.33%) | 1,022,000 |
26 Jul 2021 | HKD | 3.85 | 3.86 | 3.76 | 3.76 | 3.76 | -0.07 (-1.83%) | 612,000 |
23 Jul 2021 | HKD | 3.89 | 3.9 | 3.79 | 3.83 | 3.83 | -0.17 (-4.25%) | 1,802,000 |