Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 2.29 | 2.31 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 1,326,000 |
15 Sep 2021 | HKD | 2.35 | 2.35 | 2.27 | 2.29 | 2.29 | -0.06 (-2.55%) | 1,871,000 |
14 Sep 2021 | HKD | 2.36 | 2.37 | 2.33 | 2.35 | 2.35 | -0.04 (-1.67%) | 1,517,000 |
13 Sep 2021 | HKD | 2.35 | 2.4 | 2.3 | 2.39 | 2.39 | +0.04 (+1.70%) | 1,235,000 |
10 Sep 2021 | HKD | 2.32 | 2.39 | 2.3 | 2.35 | 2.35 | +0.06 (+2.62%) | 1,172,000 |
9 Sep 2021 | HKD | 2.46 | 2.46 | 2.26 | 2.29 | 2.29 | -0.09 (-3.78%) | 1,343,000 |
8 Sep 2021 | HKD | 2.46 | 2.46 | 2.28 | 2.38 | 2.38 | +0.01 (+0.42%) | 852,000 |
7 Sep 2021 | HKD | 2.49 | 2.49 | 2.36 | 2.37 | 2.37 | -0.08 (-3.27%) | 1,330,000 |
6 Sep 2021 | HKD | 2.59 | 2.59 | 2.42 | 2.45 | 2.45 | -0.1 (-3.92%) | 856,000 |
3 Sep 2021 | HKD | 2.48 | 2.55 | 2.48 | 2.55 | 2.55 | +0.07 (+2.82%) | 870,486 |
2 Sep 2021 | HKD | 2.52 | 2.53 | 2.48 | 2.48 | 2.48 | -0.01 (-0.40%) | 846,000 |
1 Sep 2021 | HKD | 2.53 | 2.56 | 2.48 | 2.49 | 2.49 | -0.05 (-1.97%) | 1,007,000 |
31 Aug 2021 | HKD | 2.65 | 2.65 | 2.51 | 2.54 | 2.54 | -0.1 (-3.79%) | 1,860,000 |
30 Aug 2021 | HKD | 2.66 | 2.69 | 2.62 | 2.64 | 2.64 | +0.01 (+0.38%) | 1,199,000 |
27 Aug 2021 | HKD | 2.53 | 2.63 | 2.51 | 2.63 | 2.63 | +0.09 (+3.54%) | 1,713,000 |
26 Aug 2021 | HKD | 2.46 | 2.54 | 2.44 | 2.54 | 2.54 | +0.09 (+3.67%) | 1,382,000 |
25 Aug 2021 | HKD | 2.3 | 2.45 | 2.28 | 2.45 | 2.45 | +0.19 (+8.41%) | 4,924,000 |
24 Aug 2021 | HKD | 2.37 | 2.39 | 2.2 | 2.26 | 2.26 | -0.12 (-5.04%) | 1,597,486 |
23 Aug 2021 | HKD | 2.3 | 2.4 | 2.3 | 2.38 | 2.38 | +0.09 (+3.93%) | 1,426,000 |
20 Aug 2021 | HKD | 2.35 | 2.35 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 1,298,000 |
19 Aug 2021 | HKD | 2.45 | 2.45 | 2.32 | 2.32 | 2.32 | -0.1 (-4.13%) | 1,394,000 |
18 Aug 2021 | HKD | 2.45 | 2.45 | 2.4 | 2.42 | 2.42 | +0.04 (+1.68%) | 1,338,000 |
17 Aug 2021 | HKD | 2.4 | 2.44 | 2.38 | 2.38 | 2.38 | +0.02 (+0.85%) | 1,247,000 |
16 Aug 2021 | HKD | 2.44 | 2.44 | 2.34 | 2.36 | 2.36 | -0.03 (-1.26%) | 1,338,000 |
13 Aug 2021 | HKD | 2.42 | 2.43 | 2.39 | 2.39 | 2.39 | -0.04 (-1.65%) | 1,085,000 |
12 Aug 2021 | HKD | 2.44 | 2.45 | 2.4 | 2.43 | 2.43 | -0.01 (-0.41%) | 1,241,000 |
11 Aug 2021 | HKD | 2.46 | 2.47 | 2.4 | 2.44 | 2.44 | +0.03 (+1.24%) | 940,000 |
10 Aug 2021 | HKD | 2.43 | 2.46 | 2.4 | 2.41 | 2.41 | -0.01 (-0.41%) | 1,426,000 |
9 Aug 2021 | HKD | 2.46 | 2.46 | 2.4 | 2.42 | 2.42 | -0.02 (-0.82%) | 1,368,000 |
6 Aug 2021 | HKD | 2.6 | 2.6 | 2.4 | 2.44 | 2.44 | -0.05 (-2.01%) | 1,233,000 |