Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 318,700 |
15 Sep 2021 | HKD | 4.25 | 4.25 | 4.09 | 4.2 | 4.2 | -0.05 (-1.18%) | 831,737 |
14 Sep 2021 | HKD | 4.43 | 4.43 | 4.15 | 4.25 | 4.25 | -0.11 (-2.52%) | 665,800 |
13 Sep 2021 | HKD | 4.48 | 4.48 | 4.21 | 4.36 | 4.36 | -0.12 (-2.68%) | 1,068,000 |
10 Sep 2021 | HKD | 4.6 | 4.6 | 4.46 | 4.48 | 4.48 | -0.07 (-1.54%) | 412,000 |
9 Sep 2021 | HKD | 4.64 | 4.64 | 4.54 | 4.55 | 4.55 | -0.05 (-1.09%) | 653,034 |
8 Sep 2021 | HKD | 4.48 | 4.63 | 4.48 | 4.6 | 4.6 | +0.12 (+2.68%) | 553,834 |
7 Sep 2021 | HKD | 4.64 | 4.64 | 4.47 | 4.48 | 4.48 | -0.13 (-2.82%) | 618,600 |
6 Sep 2021 | HKD | 4.61 | 4.61 | 4.57 | 4.61 | 4.61 | -0.01 (-0.22%) | 208,000 |
3 Sep 2021 | HKD | 4.64 | 4.64 | 4.57 | 4.62 | 4.62 | -0.01 (-0.22%) | 532,000 |
2 Sep 2021 | HKD | 4.7 | 4.71 | 4.58 | 4.63 | 4.63 | -0.03 (-0.64%) | 722,000 |
1 Sep 2021 | HKD | 4.55 | 4.72 | 4.55 | 4.66 | 4.66 | +0.05 (+1.08%) | 1,926,000 |
31 Aug 2021 | HKD | 4.6 | 4.63 | 4.56 | 4.61 | 4.61 | -0.02 (-0.43%) | 441,700 |
30 Aug 2021 | HKD | 4.64 | 4.85 | 4.61 | 4.63 | 4.63 | -0.01 (-0.22%) | 1,256,000 |
27 Aug 2021 | HKD | 4.63 | 4.73 | 4.57 | 4.64 | 4.64 | +0.06 (+1.31%) | 4,241,900 |
26 Aug 2021 | HKD | 4.64 | 4.64 | 4.47 | 4.58 | 4.58 | -0.07 (-1.51%) | 346,600 |
25 Aug 2021 | HKD | 4.46 | 4.65 | 4.46 | 4.65 | 4.65 | +0.19 (+4.26%) | 1,682,000 |
24 Aug 2021 | HKD | 4.41 | 4.48 | 4.37 | 4.46 | 4.46 | +0.11 (+2.53%) | 650,000 |
23 Aug 2021 | HKD | 4.17 | 4.35 | 4.17 | 4.35 | 4.35 | +0.05 (+1.16%) | 580,000 |
20 Aug 2021 | HKD | 4.33 | 4.34 | 4.11 | 4.3 | 4.3 | 0.0 (0.0%) | 720,200 |
19 Aug 2021 | HKD | 4.43 | 4.43 | 4.25 | 4.3 | 4.3 | -0.12 (-2.71%) | 1,372,000 |
18 Aug 2021 | HKD | 4.44 | 4.44 | 4.32 | 4.42 | 4.42 | +0.04 (+0.91%) | 1,248,200 |
17 Aug 2021 | HKD | 4.58 | 4.6 | 4.34 | 4.38 | 4.38 | -0.17 (-3.74%) | 869,800 |
16 Aug 2021 | HKD | 4.56 | 4.58 | 4.45 | 4.55 | 4.55 | +0.04 (+0.89%) | 1,032,000 |
13 Aug 2021 | HKD | 4.57 | 4.57 | 4.42 | 4.51 | 4.51 | -0.05 (-1.10%) | 518,000 |
12 Aug 2021 | HKD | 4.66 | 4.66 | 4.5 | 4.56 | 4.56 | -0.07 (-1.51%) | 1,302,100 |
11 Aug 2021 | HKD | 4.64 | 4.67 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 1,109,900 |
10 Aug 2021 | HKD | 4.6 | 4.63 | 4.46 | 4.63 | 4.63 | +0.17 (+3.81%) | 1,658,300 |
9 Aug 2021 | HKD | 4.38 | 4.46 | 4.29 | 4.46 | 4.46 | +0.2 (+4.69%) | 1,058,000 |
6 Aug 2021 | HKD | 4.38 | 4.38 | 4.17 | 4.26 | 4.26 | -0.08 (-1.84%) | 1,880,000 |