Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 12.42 | 12.6 | 11.98 | 12.34 | 12.34 | -0.12 (-0.96%) | 244,000 |
8 Sep 2021 | HKD | 12.5 | 12.58 | 12.34 | 12.46 | 12.46 | -0.04 (-0.32%) | 329,000 |
7 Sep 2021 | HKD | 12.6 | 12.6 | 12.4 | 12.5 | 12.5 | +0.02 (+0.16%) | 79,000 |
6 Sep 2021 | HKD | 12.76 | 12.78 | 12.42 | 12.48 | 12.48 | -0.14 (-1.11%) | 49,000 |
3 Sep 2021 | HKD | 12.5 | 12.7 | 12.4 | 12.62 | 12.62 | +0.12 (+0.96%) | 354,000 |
2 Sep 2021 | HKD | 12.3 | 12.62 | 12.02 | 12.5 | 12.5 | +0.14 (+1.13%) | 166,000 |
1 Sep 2021 | HKD | 11.88 | 12.38 | 11.86 | 12.36 | 12.36 | +0.36 (+3%) | 383,000 |
31 Aug 2021 | HKD | 12.38 | 12.38 | 11.94 | 12 | 12 | +0.04 (+0.33%) | 262,000 |
30 Aug 2021 | HKD | 11.86 | 12 | 11.86 | 11.96 | 11.96 | +0.06 (+0.50%) | 27,000 |
27 Aug 2021 | HKD | 12.04 | 12.04 | 11.86 | 11.9 | 11.9 | -0.16 (-1.33%) | 254,000 |
26 Aug 2021 | HKD | 11.98 | 12.26 | 11.82 | 12.06 | 12.06 | +0.06 (+0.50%) | 221,000 |
25 Aug 2021 | HKD | 11.96 | 12.28 | 11.8 | 12 | 12 | +0.04 (+0.33%) | 384,000 |
24 Aug 2021 | HKD | 11.7 | 12.18 | 11.7 | 11.96 | 11.96 | -0.04 (-0.33%) | 106,000 |
23 Aug 2021 | HKD | 11.64 | 12.28 | 11.58 | 12 | 12 | +0.2 (+1.69%) | 479,000 |
20 Aug 2021 | HKD | 11.22 | 11.8 | 10.9 | 11.8 | 11.8 | +0.26 (+2.25%) | 704,000 |
19 Aug 2021 | HKD | 11.96 | 12.4 | 11.3 | 11.54 | 11.54 | -0.14 (-1.20%) | 1,147,000 |
18 Aug 2021 | HKD | 11.4 | 11.68 | 11.18 | 11.68 | 11.68 | +0.16 (+1.39%) | 213,000 |
17 Aug 2021 | HKD | 12.04 | 12.04 | 11.26 | 11.52 | 11.52 | -0.52 (-4.32%) | 345,000 |
16 Aug 2021 | HKD | 11.84 | 12.1 | 11.84 | 12.04 | 12.04 | +0.32 (+2.73%) | 147,000 |
13 Aug 2021 | HKD | 11.78 | 11.92 | 11.34 | 11.72 | 11.72 | -0.24 (-2.01%) | 545,200 |
12 Aug 2021 | HKD | 12.18 | 12.18 | 11.82 | 11.96 | 11.96 | -0.22 (-1.81%) | 246,000 |
11 Aug 2021 | HKD | 12.42 | 12.42 | 11.96 | 12.18 | 12.18 | -0.24 (-1.93%) | 196,000 |
10 Aug 2021 | HKD | 12.14 | 12.46 | 12.14 | 12.42 | 12.42 | -0.08 (-0.64%) | 280,000 |
9 Aug 2021 | HKD | 13 | 13.26 | 12.42 | 12.5 | 12.5 | +0.58 (+4.87%) | 1,361,000 |
6 Aug 2021 | HKD | 12.3 | 12.52 | 11.8 | 11.92 | 11.92 | -0.4 (-3.25%) | 317,000 |
5 Aug 2021 | HKD | 12.26 | 12.4 | 12 | 12.32 | 12.32 | +0.06 (+0.49%) | 133,000 |
4 Aug 2021 | HKD | 12.14 | 12.8 | 12.02 | 12.26 | 12.26 | -0.06 (-0.49%) | 365,000 |
3 Aug 2021 | HKD | 12.3 | 12.5 | 11.94 | 12.32 | 12.32 | +0.48 (+4.05%) | 227,000 |
2 Aug 2021 | HKD | 11.4 | 12.28 | 11.36 | 11.84 | 11.84 | -0.56 (-4.52%) | 497,000 |
30 Jul 2021 | HKD | 12.38 | 12.4 | 11.6 | 12.4 | 12.4 | -0.1 (-0.80%) | 221,000 |