Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 3.66 | 3.85 | 3.63 | 3.83 | 3.83 | +0.18 (+4.93%) | 101,467,100 |
1 Sep 2021 | HKD | 3.58 | 3.71 | 3.54 | 3.65 | 3.65 | +0.11 (+3.11%) | 83,594,908 |
31 Aug 2021 | HKD | 3.46 | 3.6 | 3.43 | 3.54 | 3.54 | +0.07 (+2.02%) | 59,273,500 |
30 Aug 2021 | HKD | 3.51 | 3.51 | 3.41 | 3.47 | 3.47 | -0.02 (-0.57%) | 32,828,000 |
27 Aug 2021 | HKD | 3.37 | 3.65 | 3.37 | 3.49 | 3.49 | +0.12 (+3.56%) | 77,310,800 |
26 Aug 2021 | HKD | 3.35 | 3.47 | 3.35 | 3.37 | 3.37 | +0.02 (+0.60%) | 28,180,250 |
25 Aug 2021 | HKD | 3.3 | 3.39 | 3.29 | 3.35 | 3.35 | +0.05 (+1.52%) | 20,871,850 |
24 Aug 2021 | HKD | 3.28 | 3.31 | 3.27 | 3.3 | 3.3 | +0.04 (+1.23%) | 16,775,720 |
23 Aug 2021 | HKD | 3.24 | 3.29 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 12,692,650 |
20 Aug 2021 | HKD | 3.3 | 3.3 | 3.19 | 3.26 | 3.26 | -0.04 (-1.21%) | 27,632,189 |
19 Aug 2021 | HKD | 3.33 | 3.35 | 3.28 | 3.3 | 3.3 | -0.05 (-1.49%) | 21,938,928 |
18 Aug 2021 | HKD | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 17,812,400 |
17 Aug 2021 | HKD | 3.39 | 3.42 | 3.31 | 3.34 | 3.34 | -0.03 (-0.89%) | 21,897,050 |
16 Aug 2021 | HKD | 3.36 | 3.43 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 13,734,498 |
13 Aug 2021 | HKD | 3.39 | 3.41 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 26,341,300 |
12 Aug 2021 | HKD | 3.43 | 3.45 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 21,285,780 |
11 Aug 2021 | HKD | 3.48 | 3.49 | 3.38 | 3.42 | 3.42 | -0.05 (-1.44%) | 29,264,842 |
10 Aug 2021 | HKD | 3.47 | 3.47 | 3.42 | 3.47 | 3.47 | +0.02 (+0.58%) | 12,234,100 |
9 Aug 2021 | HKD | 3.45 | 3.51 | 3.4 | 3.45 | 3.45 | +0.01 (+0.29%) | 20,277,109 |
6 Aug 2021 | HKD | 3.46 | 3.46 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 7,596,130 |
5 Aug 2021 | HKD | 3.42 | 3.48 | 3.4 | 3.44 | 3.44 | +0.02 (+0.58%) | 26,778,050 |
4 Aug 2021 | HKD | 3.4 | 3.43 | 3.39 | 3.42 | 3.42 | +0.01 (+0.29%) | 15,562,800 |
3 Aug 2021 | HKD | 3.42 | 3.48 | 3.38 | 3.41 | 3.41 | -0.01 (-0.29%) | 20,708,613 |
2 Aug 2021 | HKD | 3.33 | 3.46 | 3.28 | 3.42 | 3.42 | +0.09 (+2.70%) | 43,620,000 |
30 Jul 2021 | HKD | 3.32 | 3.36 | 3.27 | 3.33 | 3.33 | +0.02 (+0.60%) | 28,585,000 |
29 Jul 2021 | HKD | 3.35 | 3.36 | 3.28 | 3.31 | 3.31 | +0.03 (+0.91%) | 29,294,500 |
28 Jul 2021 | HKD | 3.35 | 3.37 | 3.24 | 3.28 | 3.28 | -0.05 (-1.50%) | 34,430,000 |
27 Jul 2021 | HKD | 3.51 | 3.55 | 3.25 | 3.33 | 3.33 | -0.14 (-4.03%) | 59,659,400 |
26 Jul 2021 | HKD | 3.58 | 3.6 | 3.45 | 3.47 | 3.47 | -0.1 (-2.80%) | 34,628,450 |
23 Jul 2021 | HKD | 3.47 | 3.66 | 3.45 | 3.57 | 3.57 | +0.16 (+4.69%) | 77,931,700 |