Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 2.36 | 2.44 | 2.31 | 2.38 | 2.38 | +0.03 (+1.28%) | 1,165,836 |
1 Sep 2021 | HKD | 2.31 | 2.39 | 2.3 | 2.35 | 2.35 | +0.04 (+1.73%) | 1,096,000 |
31 Aug 2021 | HKD | 2.33 | 2.35 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 1,180,000 |
30 Aug 2021 | HKD | 2.3 | 2.33 | 2.25 | 2.32 | 2.32 | 0.0 (0.0%) | 1,100,000 |
27 Aug 2021 | HKD | 2.35 | 2.38 | 2.32 | 2.32 | 2.32 | -0.04 (-1.69%) | 736,000 |
26 Aug 2021 | HKD | 2.38 | 2.38 | 2.32 | 2.36 | 2.36 | -0.02 (-0.84%) | 384,000 |
25 Aug 2021 | HKD | 2.5 | 2.5 | 2.37 | 2.38 | 2.38 | -0.11 (-4.42%) | 2,976,000 |
24 Aug 2021 | HKD | 2.57 | 2.57 | 2.45 | 2.49 | 2.49 | +0.11 (+4.62%) | 2,664,000 |
23 Aug 2021 | HKD | 2.3 | 2.42 | 2.3 | 2.38 | 2.38 | +0.08 (+3.48%) | 148,000 |
20 Aug 2021 | HKD | 2.4 | 2.41 | 2.27 | 2.3 | 2.3 | -0.12 (-4.96%) | 1,040,000 |
19 Aug 2021 | HKD | 2.51 | 2.51 | 2.39 | 2.42 | 2.42 | -0.08 (-3.20%) | 1,017,000 |
18 Aug 2021 | HKD | 2.45 | 2.54 | 2.45 | 2.5 | 2.5 | +0.05 (+2.04%) | 592,000 |
17 Aug 2021 | HKD | 2.5 | 2.62 | 2.41 | 2.45 | 2.45 | -0.05 (-2%) | 2,020,000 |
16 Aug 2021 | HKD | 2.39 | 2.5 | 2.39 | 2.5 | 2.5 | +0.1 (+4.17%) | 1,140,000 |
13 Aug 2021 | HKD | 2.43 | 2.43 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 396,000 |
12 Aug 2021 | HKD | 2.45 | 2.45 | 2.38 | 2.43 | 2.43 | +0.01 (+0.41%) | 200,000 |
11 Aug 2021 | HKD | 2.33 | 2.48 | 2.33 | 2.42 | 2.42 | +0.09 (+3.86%) | 804,000 |
10 Aug 2021 | HKD | 2.33 | 2.35 | 2.32 | 2.33 | 2.33 | 0.0 (0.0%) | 708,000 |
9 Aug 2021 | HKD | 2.21 | 2.35 | 2.21 | 2.33 | 2.33 | +0.12 (+5.43%) | 1,244,000 |
6 Aug 2021 | HKD | 2.22 | 2.23 | 2.17 | 2.21 | 2.21 | -0.03 (-1.34%) | 780,000 |
5 Aug 2021 | HKD | 2.32 | 2.34 | 2.24 | 2.24 | 2.24 | -0.08 (-3.45%) | 792,000 |
4 Aug 2021 | HKD | 2.29 | 2.36 | 2.29 | 2.32 | 2.32 | 0.0 (0.0%) | 464,000 |
3 Aug 2021 | HKD | 2.3 | 2.36 | 2.27 | 2.32 | 2.32 | -0.04 (-1.69%) | 444,000 |
2 Aug 2021 | HKD | 2.32 | 2.4 | 2.27 | 2.36 | 2.36 | +0.08 (+3.51%) | 1,475,223 |
30 Jul 2021 | HKD | 2.29 | 2.32 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 272,000 |
29 Jul 2021 | HKD | 2.32 | 2.33 | 2.21 | 2.27 | 2.27 | +0.01 (+0.44%) | 988,000 |
28 Jul 2021 | HKD | 2.2 | 2.28 | 2.2 | 2.26 | 2.26 | +0.05 (+2.26%) | 2,048,000 |
27 Jul 2021 | HKD | 2.35 | 2.43 | 2.1 | 2.21 | 2.21 | -0.11 (-4.74%) | 2,567,200 |
26 Jul 2021 | HKD | 2.48 | 2.48 | 2.26 | 2.32 | 2.32 | -0.16 (-6.45%) | 1,324,000 |
23 Jul 2021 | HKD | 2.5 | 2.5 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 616,000 |