Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 7.62 | 7.62 | 7.53 | 7.53 | 7.53 | -0.1 (-1.31%) | 302,500 |
1 Sep 2021 | HKD | 7.72 | 7.72 | 7.6 | 7.63 | 7.63 | -0.08 (-1.04%) | 306,500 |
31 Aug 2021 | HKD | 7.55 | 7.71 | 7.5 | 7.71 | 7.71 | +0.17 (+2.25%) | 377,000 |
30 Aug 2021 | HKD | 7.53 | 7.58 | 7.39 | 7.54 | 7.54 | +0.02 (+0.27%) | 358,500 |
27 Aug 2021 | HKD | 7.56 | 7.57 | 7.43 | 7.52 | 7.52 | -0.03 (-0.40%) | 320,000 |
26 Aug 2021 | HKD | 7.56 | 7.56 | 7.44 | 7.55 | 7.55 | 0.0 (0.0%) | 729,500 |
25 Aug 2021 | HKD | 7.54 | 7.56 | 7.5 | 7.55 | 7.55 | +0.02 (+0.27%) | 348,500 |
24 Aug 2021 | HKD | 7.56 | 7.57 | 7.44 | 7.53 | 7.53 | -0.02 (-0.26%) | 273,000 |
23 Aug 2021 | HKD | 7.54 | 7.55 | 7.5 | 7.55 | 7.55 | +0.02 (+0.27%) | 294,500 |
20 Aug 2021 | HKD | 7.52 | 7.55 | 7.38 | 7.53 | 7.53 | +0.02 (+0.27%) | 473,500 |
19 Aug 2021 | HKD | 7.63 | 7.64 | 7.48 | 7.51 | 7.51 | -0.11 (-1.44%) | 305,000 |
18 Aug 2021 | HKD | 7.53 | 7.65 | 7.5 | 7.62 | 7.62 | +0.1 (+1.33%) | 366,000 |
17 Aug 2021 | HKD | 7.56 | 7.6 | 7.5 | 7.52 | 7.52 | -0.03 (-0.40%) | 336,500 |
16 Aug 2021 | HKD | 7.68 | 7.69 | 7.5 | 7.55 | 7.55 | -0.12 (-1.56%) | 275,049 |
13 Aug 2021 | HKD | 7.69 | 7.69 | 7.55 | 7.67 | 7.67 | 0.0 (0.0%) | 295,500 |
12 Aug 2021 | HKD | 8.09 | 8.09 | 7.58 | 7.67 | 7.67 | -0.39 (-4.84%) | 465,500 |
11 Aug 2021 | HKD | 8.4 | 8.4 | 7.92 | 8.06 | 8.06 | -0.33 (-3.93%) | 301,500 |
10 Aug 2021 | HKD | 8.17 | 8.43 | 8.17 | 8.39 | 8.39 | +0.24 (+2.94%) | 369,000 |
9 Aug 2021 | HKD | 8.21 | 8.21 | 8.08 | 8.15 | 8.15 | -0.05 (-0.61%) | 266,812 |
6 Aug 2021 | HKD | 8.53 | 8.53 | 8 | 8.2 | 8.2 | -0.32 (-3.76%) | 334,000 |
5 Aug 2021 | HKD | 8.5 | 8.54 | 8.44 | 8.52 | 8.52 | +0.03 (+0.35%) | 318,000 |
4 Aug 2021 | HKD | 8.55 | 8.56 | 8.43 | 8.49 | 8.49 | -0.05 (-0.59%) | 298,000 |
3 Aug 2021 | HKD | 8.25 | 8.54 | 8.18 | 8.54 | 8.54 | +0.3 (+3.64%) | 351,000 |
2 Aug 2021 | HKD | 8.28 | 8.28 | 8.09 | 8.24 | 8.24 | -0.03 (-0.36%) | 296,008 |
30 Jul 2021 | HKD | 8.3 | 8.31 | 8.2 | 8.27 | 8.27 | -0.02 (-0.24%) | 279,000 |
29 Jul 2021 | HKD | 8.24 | 8.31 | 8.21 | 8.29 | 8.29 | +0.06 (+0.73%) | 328,000 |
28 Jul 2021 | HKD | 8.34 | 8.35 | 8.2 | 8.23 | 8.23 | -0.1 (-1.20%) | 266,000 |
27 Jul 2021 | HKD | 8.38 | 8.44 | 8.26 | 8.33 | 8.33 | -0.04 (-0.48%) | 362,500 |
26 Jul 2021 | HKD | 8.4 | 8.42 | 8.26 | 8.37 | 8.37 | -0.03 (-0.36%) | 349,000 |
23 Jul 2021 | HKD | 8.41 | 8.43 | 8.34 | 8.4 | 8.4 | -0.04 (-0.47%) | 312,500 |