Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 12.88 | 12.9 | 12.18 | 12.76 | 12.76 | -0.14 (-1.09%) | 458,200 |
1 Sep 2021 | HKD | 12.56 | 12.98 | 11.9 | 12.9 | 12.9 | +0.4 (+3.20%) | 1,346,600 |
31 Aug 2021 | HKD | 11.5 | 12.5 | 11.28 | 12.5 | 12.5 | +1.18 (+10.42%) | 1,436,200 |
30 Aug 2021 | HKD | 10.7 | 11.36 | 10.7 | 11.32 | 11.32 | +0.48 (+4.43%) | 601,200 |
27 Aug 2021 | HKD | 10.98 | 11.04 | 10.66 | 10.84 | 10.84 | 0.0 (0.0%) | 579,800 |
26 Aug 2021 | HKD | 10.46 | 11.1 | 10.4 | 10.84 | 10.84 | +0.54 (+5.24%) | 1,342,200 |
25 Aug 2021 | HKD | 10.18 | 10.44 | 9.9 | 10.3 | 10.3 | +0.22 (+2.18%) | 1,139,600 |
24 Aug 2021 | HKD | 9.98 | 10.64 | 9.76 | 10.08 | 10.08 | +0.3 (+3.07%) | 3,776,600 |
23 Aug 2021 | HKD | 8.98 | 9.78 | 8.98 | 9.78 | 9.78 | +0.8 (+8.91%) | 804,900 |
20 Aug 2021 | HKD | 9.7 | 9.7 | 8.81 | 8.98 | 8.98 | -0.73 (-7.52%) | 1,235,300 |
19 Aug 2021 | HKD | 9.35 | 9.73 | 8.98 | 9.71 | 9.71 | +0.44 (+4.75%) | 834,800 |
18 Aug 2021 | HKD | 9.34 | 9.34 | 9.13 | 9.27 | 9.27 | +0.06 (+0.65%) | 218,900 |
17 Aug 2021 | HKD | 9.01 | 9.58 | 9.01 | 9.21 | 9.21 | +0.06 (+0.66%) | 734,500 |
16 Aug 2021 | HKD | 9.45 | 9.45 | 9.08 | 9.15 | 9.15 | -0.35 (-3.68%) | 829,200 |
13 Aug 2021 | HKD | 9.66 | 9.67 | 9.49 | 9.5 | 9.5 | -0.11 (-1.14%) | 315,600 |
12 Aug 2021 | HKD | 9.85 | 9.85 | 9.5 | 9.61 | 9.61 | -0.14 (-1.44%) | 173,000 |
11 Aug 2021 | HKD | 9.79 | 10.4 | 9.72 | 9.75 | 9.75 | -0.04 (-0.41%) | 712,400 |
10 Aug 2021 | HKD | 9.54 | 9.81 | 9.38 | 9.79 | 9.79 | +0.28 (+2.94%) | 1,113,900 |
9 Aug 2021 | HKD | 9.8 | 9.8 | 9.4 | 9.51 | 9.51 | -0.44 (-4.42%) | 569,800 |
6 Aug 2021 | HKD | 9.07 | 9.95 | 8.89 | 9.95 | 9.95 | +0.88 (+9.70%) | 1,634,000 |
5 Aug 2021 | HKD | 8.9 | 9.07 | 8.61 | 9.07 | 9.07 | +0.15 (+1.68%) | 1,308,812 |
4 Aug 2021 | HKD | 9.18 | 9.25 | 8.7 | 8.92 | 8.92 | -0.08 (-0.89%) | 1,063,000 |
3 Aug 2021 | HKD | 9 | 9.16 | 8.8 | 9 | 9 | -0.17 (-1.85%) | 257,200 |
2 Aug 2021 | HKD | 9.06 | 9.18 | 8.5 | 9.17 | 9.17 | +0.12 (+1.33%) | 836,800 |
30 Jul 2021 | HKD | 9.52 | 9.52 | 8.86 | 9.05 | 9.05 | -0.47 (-4.94%) | 1,382,600 |
29 Jul 2021 | HKD | 9.7 | 9.8 | 9.21 | 9.52 | 9.52 | -0.06 (-0.63%) | 692,800 |
28 Jul 2021 | HKD | 9.02 | 9.65 | 9.02 | 9.58 | 9.58 | +0.19 (+2.02%) | 287,780 |
27 Jul 2021 | HKD | 9.79 | 10.22 | 9 | 9.39 | 9.39 | -0.54 (-5.44%) | 1,651,047 |
26 Jul 2021 | HKD | 10.08 | 10.5 | 9.66 | 9.93 | 9.93 | -0.41 (-3.97%) | 1,254,200 |
23 Jul 2021 | HKD | 10.98 | 11.22 | 10.34 | 10.34 | 10.34 | -0.66 (-6%) | 1,267,800 |