Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | HKD | 2.12 | 2.19 | 2.09 | 2.12 | 2.12 | -0.01 (-0.47%) | 142,796,159 |
9 Sep 2021 | HKD | 1.99 | 2.15 | 1.96 | 2.13 | 2.13 | +0.13 (+6.50%) | 239,576,355 |
8 Sep 2021 | HKD | 1.92 | 2.03 | 1.9 | 2 | 2 | +0.07 (+3.63%) | 184,853,010 |
7 Sep 2021 | HKD | 1.9 | 1.94 | 1.85 | 1.93 | 1.93 | +0.02 (+1.05%) | 142,228,950 |
6 Sep 2021 | HKD | 1.92 | 1.93 | 1.84 | 1.91 | 1.91 | 0.0 (0.0%) | 77,242,000 |
3 Sep 2021 | HKD | 1.8 | 1.94 | 1.8 | 1.91 | 1.91 | +0.12 (+6.70%) | 267,254,987 |
2 Sep 2021 | HKD | 1.75 | 1.8 | 1.74 | 1.79 | 1.79 | +0.04 (+2.29%) | 53,207,404 |
1 Sep 2021 | HKD | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 36,960,499 |
31 Aug 2021 | HKD | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 53,160,331 |
30 Aug 2021 | HKD | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 27,669,000 |
27 Aug 2021 | HKD | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | -0.04 (-2.29%) | 37,225,144 |
26 Aug 2021 | HKD | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 29,369,200 |
25 Aug 2021 | HKD | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 66,068,000 |
24 Aug 2021 | HKD | 1.8 | 1.8 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 38,213,160 |
23 Aug 2021 | HKD | 1.7 | 1.8 | 1.69 | 1.79 | 1.79 | +0.09 (+5.29%) | 87,490,069 |
20 Aug 2021 | HKD | 1.69 | 1.7 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 36,273,860 |
19 Aug 2021 | HKD | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 9,129,844 |
18 Aug 2021 | HKD | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 8,643,000 |
17 Aug 2021 | HKD | 1.67 | 1.7 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 39,066,200 |
16 Aug 2021 | HKD | 1.68 | 1.7 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 41,762,000 |
13 Aug 2021 | HKD | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 14,483,642 |
12 Aug 2021 | HKD | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 10,112,467 |
11 Aug 2021 | HKD | 1.68 | 1.7 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 16,054,614 |
10 Aug 2021 | HKD | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 9,419,000 |
9 Aug 2021 | HKD | 1.65 | 1.7 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 37,338,717 |
6 Aug 2021 | HKD | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 23,067,190 |
5 Aug 2021 | HKD | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 16,482,000 |
4 Aug 2021 | HKD | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 14,245,000 |
3 Aug 2021 | HKD | 1.7 | 1.7 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 13,123,915 |
2 Aug 2021 | HKD | 1.67 | 1.7 | 1.64 | 1.69 | 1.69 | +0.01 (+0.60%) | 27,988,907 |