Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 7.46 | 7.78 | 7.21 | 7.3 | 7.3 | -0.15 (-2.01%) | 5,319,000 |
1 Sep 2021 | HKD | 7.96 | 7.96 | 7.33 | 7.45 | 7.45 | -0.51 (-6.41%) | 4,168,000 |
31 Aug 2021 | HKD | 7.71 | 7.96 | 7.46 | 7.96 | 7.96 | +0.19 (+2.45%) | 2,330,000 |
30 Aug 2021 | HKD | 7.68 | 7.83 | 7.44 | 7.77 | 7.77 | +0.26 (+3.46%) | 1,760,000 |
27 Aug 2021 | HKD | 7.5 | 7.8 | 7.49 | 7.51 | 7.51 | -0.09 (-1.18%) | 1,319,900 |
26 Aug 2021 | HKD | 7.62 | 7.98 | 7.51 | 7.6 | 7.6 | -0.15 (-1.94%) | 3,035,000 |
25 Aug 2021 | HKD | 7.5 | 7.9 | 7.42 | 7.75 | 7.75 | +0.27 (+3.61%) | 5,383,000 |
24 Aug 2021 | HKD | 7.2 | 7.55 | 7.2 | 7.48 | 7.48 | +0.36 (+5.06%) | 3,709,000 |
23 Aug 2021 | HKD | 6.66 | 7.2 | 6.66 | 7.12 | 7.12 | +0.46 (+6.91%) | 3,972,000 |
20 Aug 2021 | HKD | 6.78 | 6.8 | 6.4 | 6.66 | 6.66 | -0.22 (-3.20%) | 3,459,000 |
19 Aug 2021 | HKD | 6.85 | 6.97 | 6.7 | 6.88 | 6.88 | +0.09 (+1.33%) | 2,735,200 |
18 Aug 2021 | HKD | 6.54 | 6.85 | 6.54 | 6.79 | 6.79 | +0.12 (+1.80%) | 1,783,000 |
17 Aug 2021 | HKD | 6.92 | 7.19 | 6.41 | 6.67 | 6.67 | -0.35 (-4.99%) | 5,493,000 |
16 Aug 2021 | HKD | 7.37 | 7.37 | 6.9 | 7.02 | 7.02 | -0.31 (-4.23%) | 3,880,973 |
13 Aug 2021 | HKD | 7.35 | 7.52 | 7.27 | 7.33 | 7.33 | -0.05 (-0.68%) | 1,865,000 |
12 Aug 2021 | HKD | 7.4 | 7.57 | 7.29 | 7.38 | 7.38 | -0.02 (-0.27%) | 3,516,000 |
11 Aug 2021 | HKD | 7.6 | 7.66 | 7.32 | 7.4 | 7.4 | -0.26 (-3.39%) | 3,110,000 |
10 Aug 2021 | HKD | 7.36 | 7.7 | 7.36 | 7.66 | 7.66 | +0.36 (+4.93%) | 4,172,000 |
9 Aug 2021 | HKD | 7 | 7.45 | 7 | 7.3 | 7.3 | +0.26 (+3.69%) | 2,224,400 |
6 Aug 2021 | HKD | 6.96 | 7.19 | 6.85 | 7.04 | 7.04 | +0.09 (+1.29%) | 3,165,000 |
5 Aug 2021 | HKD | 7 | 7.09 | 6.89 | 6.95 | 6.95 | -0.1 (-1.42%) | 3,229,000 |
4 Aug 2021 | HKD | 7.12 | 7.15 | 6.91 | 7.05 | 7.05 | +0.04 (+0.57%) | 3,287,027 |
3 Aug 2021 | HKD | 7.12 | 7.19 | 6.82 | 7.01 | 7.01 | -0.17 (-2.37%) | 4,121,000 |
2 Aug 2021 | HKD | 7.19 | 7.38 | 6.89 | 7.18 | 7.18 | -0.06 (-0.83%) | 2,698,000 |
30 Jul 2021 | HKD | 7.2 | 7.35 | 6.94 | 7.24 | 7.24 | -0.04 (-0.55%) | 4,250,000 |
29 Jul 2021 | HKD | 7.5 | 7.79 | 7.08 | 7.28 | 7.28 | +0.21 (+2.97%) | 6,456,176 |
28 Jul 2021 | HKD | 6.49 | 7.1 | 6.26 | 7.07 | 7.07 | +0.7 (+10.99%) | 12,740,330 |
27 Jul 2021 | HKD | 6.91 | 7.28 | 6.17 | 6.37 | 6.37 | -0.61 (-8.74%) | 18,438,000 |
26 Jul 2021 | HKD | 7.88 | 7.88 | 6.94 | 6.98 | 6.98 | -1.01 (-12.64%) | 12,621,000 |
23 Jul 2021 | HKD | 8.3 | 8.31 | 7.88 | 7.99 | 7.99 | -0.21 (-2.56%) | 6,688,000 |