Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | +0.02 (+2.38%) | 358,500 |
1 Sep 2021 | HKD | 0.88 | 0.9 | 0.82 | 0.84 | 0.84 | -0.04 (-4.55%) | 480,000 |
31 Aug 2021 | HKD | 0.88 | 0.91 | 0.82 | 0.88 | 0.88 | +0.03 (+3.53%) | 397,000 |
30 Aug 2021 | HKD | 0.82 | 0.88 | 0.8 | 0.85 | 0.85 | +0.02 (+2.41%) | 1,410,500 |
27 Aug 2021 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 190,000 |
26 Aug 2021 | HKD | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 445,500 |
25 Aug 2021 | HKD | 0.86 | 0.87 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 338,500 |
24 Aug 2021 | HKD | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 292,000 |
23 Aug 2021 | HKD | 0.82 | 0.9 | 0.82 | 0.86 | 0.86 | -0.03 (-3.37%) | 209,500 |
20 Aug 2021 | HKD | 0.92 | 0.92 | 0.85 | 0.89 | 0.89 | -0.02 (-2.20%) | 664,500 |
19 Aug 2021 | HKD | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 226,000 |
18 Aug 2021 | HKD | 0.9 | 0.97 | 0.9 | 0.93 | 0.93 | +0.02 (+2.20%) | 297,500 |
17 Aug 2021 | HKD | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 312,500 |
16 Aug 2021 | HKD | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 262,500 |
13 Aug 2021 | HKD | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | -0.02 (-2.08%) | 477,500 |
12 Aug 2021 | HKD | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 291,500 |
11 Aug 2021 | HKD | 1 | 1 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 323,000 |
10 Aug 2021 | HKD | 1 | 1.04 | 0.98 | 1 | 1 | 0.0 (0.0%) | 355,000 |
9 Aug 2021 | HKD | 1 | 1.05 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 345,500 |
6 Aug 2021 | HKD | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 643,500 |
5 Aug 2021 | HKD | 1.07 | 1.08 | 0.96 | 1 | 1 | -0.01 (-0.99%) | 824,500 |
4 Aug 2021 | HKD | 1 | 1.05 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 15,500 |
3 Aug 2021 | HKD | 0.93 | 1.09 | 0.92 | 1 | 1 | +0.09 (+9.89%) | 1,411,000 |
2 Aug 2021 | HKD | 0.92 | 0.95 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 196,500 |
30 Jul 2021 | HKD | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 71,000 |
29 Jul 2021 | HKD | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | +0.03 (+3.30%) | 197,500 |
28 Jul 2021 | HKD | 0.91 | 0.99 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 427,500 |
27 Jul 2021 | HKD | 0.99 | 1 | 0.9 | 0.9 | 0.9 | -0.09 (-9.09%) | 1,056,500 |
26 Jul 2021 | HKD | 0.96 | 1.01 | 0.95 | 0.99 | 0.99 | 0.0 (0.0%) | 1,287,500 |
23 Jul 2021 | HKD | 1 | 1.01 | 0.96 | 0.99 | 0.99 | 0.0 (0.0%) | 733,500 |