Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 2.23 | 2.31 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 9,494,000 |
1 Sep 2021 | HKD | 2.06 | 2.25 | 1.98 | 2.2 | 2.2 | +0.19 (+9.45%) | 13,203,000 |
31 Aug 2021 | HKD | 2.03 | 2.03 | 1.94 | 2.01 | 2.01 | +0.06 (+3.08%) | 5,702,000 |
30 Aug 2021 | HKD | 1.98 | 2 | 1.94 | 1.95 | 1.95 | +0.02 (+1.04%) | 3,389,000 |
27 Aug 2021 | HKD | 1.99 | 2.01 | 1.93 | 1.93 | 1.93 | -0.05 (-2.53%) | 4,101,000 |
26 Aug 2021 | HKD | 2 | 2.03 | 1.92 | 1.98 | 1.98 | -0.02 (-1%) | 3,793,000 |
25 Aug 2021 | HKD | 2.05 | 2.14 | 1.95 | 2 | 2 | +0.06 (+3.09%) | 11,288,000 |
24 Aug 2021 | HKD | 1.89 | 2.01 | 1.85 | 1.94 | 1.94 | +0.08 (+4.30%) | 9,513,000 |
23 Aug 2021 | HKD | 1.85 | 1.88 | 1.77 | 1.86 | 1.86 | -0.04 (-2.11%) | 18,530,000 |
20 Aug 2021 | HKD | 1.91 | 1.91 | 1.74 | 1.9 | 1.9 | 0.0 (0.0%) | 13,733,000 |
19 Aug 2021 | HKD | 2.07 | 2.09 | 1.86 | 1.9 | 1.9 | -0.15 (-7.32%) | 18,018,000 |
18 Aug 2021 | HKD | 2.05 | 2.1 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 3,452,000 |
17 Aug 2021 | HKD | 2.18 | 2.18 | 2.01 | 2.05 | 2.05 | -0.11 (-5.09%) | 9,189,000 |
16 Aug 2021 | HKD | 2.16 | 2.25 | 2.12 | 2.16 | 2.16 | +0.03 (+1.41%) | 7,467,000 |
13 Aug 2021 | HKD | 2.2 | 2.24 | 2.13 | 2.13 | 2.13 | -0.13 (-5.75%) | 6,571,000 |
12 Aug 2021 | HKD | 2.27 | 2.28 | 2.17 | 2.26 | 2.26 | +0.01 (+0.44%) | 12,394,000 |
11 Aug 2021 | HKD | 2.27 | 2.28 | 2.2 | 2.25 | 2.25 | -0.02 (-0.88%) | 6,446,000 |
10 Aug 2021 | HKD | 2.21 | 2.29 | 2.13 | 2.27 | 2.27 | +0.08 (+3.65%) | 9,683,000 |
9 Aug 2021 | HKD | 2.11 | 2.22 | 2.11 | 2.19 | 2.19 | +0.02 (+0.92%) | 7,217,000 |
6 Aug 2021 | HKD | 2.11 | 2.2 | 2.11 | 2.17 | 2.17 | +0.04 (+1.88%) | 6,729,000 |
5 Aug 2021 | HKD | 2.2 | 2.2 | 2.08 | 2.13 | 2.13 | -0.1 (-4.48%) | 10,703,000 |
4 Aug 2021 | HKD | 2.22 | 2.29 | 2.19 | 2.23 | 2.23 | -0.01 (-0.45%) | 8,095,351 |
3 Aug 2021 | HKD | 2.17 | 2.28 | 2.16 | 2.24 | 2.24 | +0.07 (+3.23%) | 19,520,000 |
2 Aug 2021 | HKD | 2.22 | 2.23 | 2.06 | 2.17 | 2.17 | +0.02 (+0.93%) | 9,711,000 |
30 Jul 2021 | HKD | 2.19 | 2.19 | 2.02 | 2.15 | 2.15 | -0.04 (-1.83%) | 13,229,000 |
29 Jul 2021 | HKD | 1.99 | 2.23 | 1.99 | 2.19 | 2.19 | +0.27 (+14.06%) | 32,028,000 |
28 Jul 2021 | HKD | 1.83 | 1.96 | 1.82 | 1.92 | 1.92 | +0.16 (+9.09%) | 31,579,000 |
27 Jul 2021 | HKD | 1.85 | 1.96 | 1.7 | 1.76 | 1.76 | -0.06 (-3.30%) | 57,788,000 |
26 Jul 2021 | HKD | 2.2 | 2.2 | 1.75 | 1.82 | 1.82 | -0.75 (-29.18%) | 100,604,600 |
23 Jul 2021 | HKD | 2.91 | 2.91 | 2.52 | 2.57 | 2.57 | -0.34 (-11.68%) | 32,014,000 |