Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.12 (-3.87%) | 0 |
15 Sep 2021 | HKD | 2.74 | 3.1 | 2.67 | 3.1 | 3.1 | +0.16 (+5.44%) | 100,000 |
14 Sep 2021 | HKD | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | +0.09 (+3.16%) | 58,000 |
13 Sep 2021 | HKD | 2.7 | 2.85 | 2.66 | 2.85 | 2.85 | +0.2 (+7.55%) | 56,000 |
10 Sep 2021 | HKD | 2.69 | 2.69 | 2.64 | 2.65 | 2.65 | -0.02 (-0.75%) | 56,000 |
9 Sep 2021 | HKD | 2.78 | 2.78 | 2.63 | 2.67 | 2.67 | -0.1 (-3.61%) | 114,000 |
8 Sep 2021 | HKD | 2.85 | 2.87 | 2.71 | 2.77 | 2.77 | +0.01 (+0.36%) | 90,000 |
7 Sep 2021 | HKD | 2.81 | 2.81 | 2.73 | 2.76 | 2.76 | -0.05 (-1.78%) | 12,000 |
6 Sep 2021 | HKD | 2.8 | 2.82 | 2.71 | 2.81 | 2.81 | -0.06 (-2.09%) | 58,000 |
3 Sep 2021 | HKD | 2.97 | 2.97 | 2.87 | 2.87 | 2.87 | -0.2 (-6.51%) | 32,000 |
2 Sep 2021 | HKD | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | +0.08 (+2.68%) | 6,000 |
1 Sep 2021 | HKD | 2.89 | 3.06 | 2.8 | 2.99 | 2.99 | +0.02 (+0.67%) | 64,000 |
31 Aug 2021 | HKD | 2.8 | 2.97 | 2.8 | 2.97 | 2.97 | +0.19 (+6.83%) | 8,000 |
30 Aug 2021 | HKD | 3.03 | 3.03 | 2.73 | 2.78 | 2.78 | -0.21 (-7.02%) | 86,000 |
27 Aug 2021 | HKD | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -0.01 (-0.33%) | 44,000 |
26 Aug 2021 | HKD | 3.01 | 3.07 | 2.98 | 3 | 3 | -0.06 (-1.96%) | 54,000 |
25 Aug 2021 | HKD | 3.24 | 3.24 | 3 | 3.06 | 3.06 | +0.01 (+0.33%) | 66,000 |
24 Aug 2021 | HKD | 3.35 | 3.35 | 3.05 | 3.05 | 3.05 | -0.14 (-4.39%) | 82,000 |
23 Aug 2021 | HKD | 3.45 | 3.45 | 3.05 | 3.19 | 3.19 | -0.17 (-5.06%) | 32,000 |
20 Aug 2021 | HKD | 3.48 | 3.48 | 2.99 | 3.36 | 3.36 | +0.01 (+0.30%) | 232,000 |
19 Aug 2021 | HKD | 3.1 | 3.35 | 3.03 | 3.35 | 3.35 | +0.15 (+4.69%) | 24,000 |
18 Aug 2021 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.13 (-3.90%) | 0 |
17 Aug 2021 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
16 Aug 2021 | HKD | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | -0.18 (-5.13%) | 40,000 |
13 Aug 2021 | HKD | 3.55 | 3.65 | 3.29 | 3.51 | 3.51 | +0.06 (+1.74%) | 50,000 |
12 Aug 2021 | HKD | 3.56 | 3.56 | 3.11 | 3.45 | 3.45 | +0.09 (+2.68%) | 52,500 |
11 Aug 2021 | HKD | 3.45 | 3.45 | 3.36 | 3.36 | 3.36 | -0.01 (-0.30%) | 34,000 |
10 Aug 2021 | HKD | 3.69 | 3.72 | 3.35 | 3.37 | 3.37 | -0.12 (-3.44%) | 90,000 |
9 Aug 2021 | HKD | 3.7 | 3.8 | 3 | 3.49 | 3.49 | +0.04 (+1.16%) | 220,000 |
6 Aug 2021 | HKD | 3.8 | 3.84 | 3.45 | 3.45 | 3.45 | -0.46 (-11.76%) | 178,000 |