Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 6.1 | 6.22 | 5.9 | 6.07 | 6.07 | +0.04 (+0.66%) | 3,175,000 |
1 Sep 2021 | HKD | 5.84 | 6.19 | 5.78 | 6.03 | 6.03 | +0.25 (+4.33%) | 5,933,158 |
31 Aug 2021 | HKD | 5.5 | 5.85 | 5.34 | 5.78 | 5.78 | +0.25 (+4.52%) | 2,735,650 |
30 Aug 2021 | HKD | 5.68 | 5.68 | 5.35 | 5.53 | 5.53 | +0.09 (+1.65%) | 3,477,000 |
27 Aug 2021 | HKD | 5.46 | 5.59 | 5.28 | 5.44 | 5.44 | +0.05 (+0.93%) | 1,369,000 |
26 Aug 2021 | HKD | 5.56 | 5.88 | 5.32 | 5.39 | 5.39 | -0.14 (-2.53%) | 3,199,000 |
25 Aug 2021 | HKD | 5.51 | 5.53 | 5.29 | 5.53 | 5.53 | +0.06 (+1.10%) | 1,044,000 |
24 Aug 2021 | HKD | 5.55 | 5.61 | 5.4 | 5.47 | 5.47 | -0.01 (-0.18%) | 1,612,168 |
23 Aug 2021 | HKD | 5.48 | 5.75 | 5.4 | 5.48 | 5.48 | -0.01 (-0.18%) | 2,297,000 |
20 Aug 2021 | HKD | 5.6 | 5.61 | 4.91 | 5.49 | 5.49 | -0.1 (-1.79%) | 5,968,000 |
19 Aug 2021 | HKD | 5.79 | 5.98 | 5.51 | 5.59 | 5.59 | -0.2 (-3.45%) | 3,664,000 |
18 Aug 2021 | HKD | 5.8 | 6.19 | 5.72 | 5.79 | 5.79 | -0.01 (-0.17%) | 3,439,065 |
17 Aug 2021 | HKD | 6.5 | 6.53 | 5.73 | 5.8 | 5.8 | -0.67 (-10.36%) | 5,088,000 |
16 Aug 2021 | HKD | 6.1 | 6.69 | 6.1 | 6.47 | 6.47 | +0.36 (+5.89%) | 8,261,000 |
13 Aug 2021 | HKD | 5.09 | 6.2 | 5.07 | 6.11 | 6.11 | +1.03 (+20.28%) | 11,244,000 |
12 Aug 2021 | HKD | 5.14 | 5.37 | 4.99 | 5.08 | 5.08 | -0.03 (-0.59%) | 3,891,000 |
11 Aug 2021 | HKD | 4.63 | 5.18 | 4.63 | 5.11 | 5.11 | +0.47 (+10.13%) | 4,646,000 |
10 Aug 2021 | HKD | 4.36 | 4.75 | 4.2 | 4.64 | 4.64 | +0.31 (+7.16%) | 9,487,000 |
9 Aug 2021 | HKD | 4.5 | 4.5 | 4.27 | 4.33 | 4.33 | +0.05 (+1.17%) | 5,736,732 |
6 Aug 2021 | HKD | 4.44 | 4.53 | 4.18 | 4.28 | 4.28 | -0.16 (-3.60%) | 3,989,000 |
5 Aug 2021 | HKD | 4.29 | 4.6 | 4.2 | 4.44 | 4.44 | +0.15 (+3.50%) | 6,374,118 |
4 Aug 2021 | HKD | 4.09 | 4.36 | 4.09 | 4.29 | 4.29 | +0.2 (+4.89%) | 2,463,000 |
3 Aug 2021 | HKD | 4.19 | 4.2 | 4.08 | 4.09 | 4.09 | -0.11 (-2.62%) | 2,264,000 |
2 Aug 2021 | HKD | 4.13 | 4.27 | 4.1 | 4.2 | 4.2 | +0.05 (+1.20%) | 2,196,000 |
30 Jul 2021 | HKD | 4.24 | 4.27 | 4.01 | 4.15 | 4.15 | -0.15 (-3.49%) | 6,278,000 |
29 Jul 2021 | HKD | 4.15 | 4.46 | 4.15 | 4.3 | 4.3 | +0.23 (+5.65%) | 2,694,000 |
28 Jul 2021 | HKD | 4 | 4.2 | 3.75 | 4.07 | 4.07 | +0.05 (+1.24%) | 3,921,000 |
27 Jul 2021 | HKD | 4.2 | 4.47 | 3.86 | 4.02 | 4.02 | -0.29 (-6.73%) | 4,076,000 |
26 Jul 2021 | HKD | 4.26 | 4.48 | 4.22 | 4.31 | 4.31 | -0.01 (-0.23%) | 3,978,000 |
23 Jul 2021 | HKD | 4.33 | 4.51 | 4.28 | 4.32 | 4.32 | -0.04 (-0.92%) | 1,787,000 |