Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | HKD | 8.43 | 8.53 | 8.11 | 8.42 | 8.42 | -0.01 (-0.12%) | 4,294,100 |
2 Sep 2021 | HKD | 8.19 | 8.64 | 8.05 | 8.43 | 8.43 | +0.26 (+3.18%) | 7,708,000 |
1 Sep 2021 | HKD | 8 | 8.22 | 8 | 8.17 | 8.17 | +0.17 (+2.13%) | 13,948,600 |
31 Aug 2021 | HKD | 8.02 | 8.03 | 7.52 | 8 | 8 | +0.07 (+0.88%) | 12,682,000 |
30 Aug 2021 | HKD | 7.66 | 7.93 | 7.55 | 7.93 | 7.93 | +0.26 (+3.39%) | 6,043,968 |
27 Aug 2021 | HKD | 8.06 | 8.25 | 7.57 | 7.67 | 7.67 | -0.39 (-4.84%) | 11,672,000 |
26 Aug 2021 | HKD | 8.25 | 8.63 | 7.95 | 8.06 | 8.06 | -0.06 (-0.74%) | 11,366,000 |
25 Aug 2021 | HKD | 9.11 | 9.11 | 7.97 | 8.12 | 8.12 | -1.04 (-11.35%) | 17,084,010 |
24 Aug 2021 | HKD | 8.92 | 9.67 | 8.8 | 9.16 | 9.16 | +0.65 (+7.64%) | 10,992,000 |
23 Aug 2021 | HKD | 8.85 | 9 | 8.48 | 8.51 | 8.51 | -0.34 (-3.84%) | 9,326,000 |
20 Aug 2021 | HKD | 9.2 | 9.32 | 8.41 | 8.85 | 8.85 | -0.35 (-3.80%) | 9,994,328 |
19 Aug 2021 | HKD | 9.5 | 9.83 | 9.18 | 9.2 | 9.2 | -0.49 (-5.06%) | 4,486,000 |
18 Aug 2021 | HKD | 9.46 | 9.95 | 9.46 | 9.69 | 9.69 | +0.19 (+2%) | 3,142,000 |
17 Aug 2021 | HKD | 9.68 | 10.04 | 9.5 | 9.5 | 9.5 | -0.23 (-2.36%) | 3,310,000 |
16 Aug 2021 | HKD | 9.97 | 10.24 | 9.56 | 9.73 | 9.73 | -0.24 (-2.41%) | 3,600,000 |
13 Aug 2021 | HKD | 9.98 | 10.32 | 9.88 | 9.97 | 9.97 | +0.05 (+0.50%) | 2,464,000 |
12 Aug 2021 | HKD | 10.02 | 10.26 | 9.83 | 9.92 | 9.92 | -0.28 (-2.75%) | 4,796,000 |
11 Aug 2021 | HKD | 11 | 11.24 | 10.16 | 10.2 | 10.2 | -0.8 (-7.27%) | 5,306,094 |
10 Aug 2021 | HKD | 10.48 | 11.1 | 10.48 | 11 | 11 | +0.52 (+4.96%) | 4,006,000 |
9 Aug 2021 | HKD | 10.04 | 10.54 | 10 | 10.48 | 10.48 | +0.4 (+3.97%) | 3,348,000 |
6 Aug 2021 | HKD | 10.28 | 10.3 | 9.88 | 10.08 | 10.08 | -0.2 (-1.95%) | 2,573,747 |
5 Aug 2021 | HKD | 10 | 10.72 | 10 | 10.28 | 10.28 | +0.16 (+1.58%) | 5,593,000 |
4 Aug 2021 | HKD | 9.85 | 10.22 | 9.65 | 10.12 | 10.12 | +0.29 (+2.95%) | 6,295,000 |
3 Aug 2021 | HKD | 9.51 | 10.18 | 9.47 | 9.83 | 9.83 | +0.36 (+3.80%) | 5,260,000 |
2 Aug 2021 | HKD | 9.6 | 9.6 | 9.03 | 9.47 | 9.47 | -0.13 (-1.35%) | 4,239,000 |
30 Jul 2021 | HKD | 9.93 | 9.93 | 9.2 | 9.6 | 9.6 | -0.33 (-3.32%) | 8,835,782 |
29 Jul 2021 | HKD | 9.25 | 10.06 | 9.12 | 9.93 | 9.93 | +1.32 (+15.33%) | 13,291,000 |
28 Jul 2021 | HKD | 8.23 | 8.8 | 8.23 | 8.61 | 8.61 | +0.08 (+0.94%) | 15,795,740 |
27 Jul 2021 | HKD | 10.2 | 10.4 | 8.21 | 8.53 | 8.53 | -2.07 (-19.53%) | 29,454,410 |
26 Jul 2021 | HKD | 11.96 | 11.96 | 10.2 | 10.6 | 10.6 | -2.7 (-20.30%) | 28,050,400 |