Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | HKD | 3.3 | 3.76 | 3.29 | 3.38 | 3.38 | 0.0 (0.0%) | 100,440 |
9 Sep 2021 | HKD | 3.5 | 3.55 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 20,000 |
8 Sep 2021 | HKD | 3.58 | 3.58 | 3.4 | 3.4 | 3.4 | -0.44 (-11.46%) | 84,460 |
7 Sep 2021 | HKD | 3.56 | 3.85 | 3.56 | 3.84 | 3.84 | +0.02 (+0.52%) | 14,590 |
6 Sep 2021 | HKD | 3.84 | 3.95 | 3.55 | 3.82 | 3.82 | +0.34 (+9.77%) | 167,240 |
3 Sep 2021 | HKD | 3.83 | 3.83 | 3.47 | 3.48 | 3.48 | -0.37 (-9.61%) | 62,840 |
2 Sep 2021 | HKD | 3.4 | 4 | 3.4 | 3.85 | 3.85 | +0.65 (+20.31%) | 87,280 |
1 Sep 2021 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 5,000 |
31 Aug 2021 | HKD | 3.04 | 3.49 | 3.04 | 3.2 | 3.2 | +0.16 (+5.26%) | 37,260 |
30 Aug 2021 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
27 Aug 2021 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.06 (-1.94%) | 5,000 |
26 Aug 2021 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
25 Aug 2021 | HKD | 3.23 | 3.23 | 2.83 | 3.1 | 3.1 | -0.13 (-4.02%) | 69,750 |
24 Aug 2021 | HKD | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -0.02 (-0.62%) | 2,000 |
23 Aug 2021 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.03 (-0.91%) | 10,000 |
20 Aug 2021 | HKD | 3.3 | 3.3 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 1,000 |
19 Aug 2021 | HKD | 3.41 | 3.41 | 3.32 | 3.32 | 3.32 | -0.38 (-10.27%) | 63,000 |
18 Aug 2021 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
17 Aug 2021 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
16 Aug 2021 | HKD | 3.61 | 3.7 | 3.61 | 3.7 | 3.7 | 0.0 (0.0%) | 3,200 |
13 Aug 2021 | HKD | 3.95 | 3.95 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 8,810 |
12 Aug 2021 | HKD | 3.68 | 3.7 | 3.68 | 3.7 | 3.7 | -0.1 (-2.63%) | 10,740 |
11 Aug 2021 | HKD | 3.85 | 3.85 | 3.7 | 3.8 | 3.8 | 0.0 (0.0%) | 50,000 |
10 Aug 2021 | HKD | 3.88 | 3.88 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 8,530 |
9 Aug 2021 | HKD | 3.87 | 3.87 | 3.51 | 3.84 | 3.84 | +0.17 (+4.63%) | 30,360 |
6 Aug 2021 | HKD | 3.69 | 3.9 | 3.52 | 3.67 | 3.67 | -0.03 (-0.81%) | 17,000 |
5 Aug 2021 | HKD | 3.75 | 3.9 | 3.31 | 3.7 | 3.7 | -0.05 (-1.33%) | 33,460 |
4 Aug 2021 | HKD | 3.8 | 3.8 | 3.75 | 3.75 | 3.75 | +0.15 (+4.17%) | 3,000 |
3 Aug 2021 | HKD | 3.48 | 3.6 | 3.48 | 3.6 | 3.6 | +0.05 (+1.41%) | 12,000 |
2 Aug 2021 | HKD | 3.7 | 3.7 | 3.55 | 3.55 | 3.55 | +0.05 (+1.43%) | 1,200 |