Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 1.81 | 1.82 | 1.67 | 1.68 | 1.68 | -0.13 (-7.18%) | 8,348,400 |
8 Sep 2021 | HKD | 1.89 | 1.92 | 1.81 | 1.81 | 1.81 | -0.07 (-3.72%) | 6,926,400 |
7 Sep 2021 | HKD | 1.93 | 1.95 | 1.84 | 1.88 | 1.88 | -0.05 (-2.59%) | 7,145,842 |
6 Sep 2021 | HKD | 1.94 | 1.98 | 1.9 | 1.93 | 1.93 | -0.04 (-2.03%) | 7,597,800 |
3 Sep 2021 | HKD | 2.15 | 2.2 | 1.97 | 1.97 | 1.97 | -0.24 (-10.86%) | 15,165,000 |
2 Sep 2021 | HKD | 2.3 | 2.39 | 2.18 | 2.21 | 2.21 | -0.15 (-6.36%) | 6,424,500 |
1 Sep 2021 | HKD | 2.32 | 2.48 | 2.25 | 2.36 | 2.36 | +0.16 (+7.27%) | 5,228,400 |
31 Aug 2021 | HKD | 2.21 | 2.27 | 2.18 | 2.2 | 2.2 | -0.05 (-2.22%) | 6,491,700 |
30 Aug 2021 | HKD | 2.41 | 2.41 | 2.21 | 2.25 | 2.25 | -0.07 (-3.02%) | 2,488,500 |
27 Aug 2021 | HKD | 2.25 | 2.4 | 2.21 | 2.32 | 2.32 | +0.07 (+3.11%) | 7,008,700 |
26 Aug 2021 | HKD | 2.61 | 2.61 | 2.25 | 2.25 | 2.25 | -0.5 (-18.18%) | 9,075,100 |
25 Aug 2021 | HKD | 2.77 | 2.82 | 2.72 | 2.75 | 2.75 | -0.02 (-0.72%) | 1,142,400 |
24 Aug 2021 | HKD | 2.78 | 2.89 | 2.75 | 2.77 | 2.77 | +0.03 (+1.09%) | 1,355,100 |
23 Aug 2021 | HKD | 2.87 | 2.87 | 2.73 | 2.74 | 2.74 | -0.06 (-2.14%) | 2,618,700 |
20 Aug 2021 | HKD | 2.86 | 2.9 | 2.75 | 2.8 | 2.8 | -0.11 (-3.78%) | 1,579,714 |
19 Aug 2021 | HKD | 3.02 | 3.05 | 2.86 | 2.91 | 2.91 | -0.09 (-3%) | 1,349,400 |
18 Aug 2021 | HKD | 3.05 | 3.07 | 2.98 | 3 | 3 | 0.0 (0.0%) | 766,500 |
17 Aug 2021 | HKD | 3.09 | 3.15 | 3 | 3 | 3 | -0.09 (-2.91%) | 2,277,300 |
16 Aug 2021 | HKD | 3.23 | 3.23 | 3.03 | 3.09 | 3.09 | -0.09 (-2.83%) | 1,611,600 |
13 Aug 2021 | HKD | 3.26 | 3.26 | 3.12 | 3.18 | 3.18 | -0.04 (-1.24%) | 2,163,300 |
12 Aug 2021 | HKD | 3.41 | 3.41 | 3.19 | 3.22 | 3.22 | -0.17 (-5.01%) | 1,902,300 |
11 Aug 2021 | HKD | 3.38 | 3.62 | 3.31 | 3.39 | 3.39 | +0.04 (+1.19%) | 5,041,500 |
10 Aug 2021 | HKD | 3.36 | 3.4 | 3.28 | 3.35 | 3.35 | +0.03 (+0.90%) | 1,848,000 |
9 Aug 2021 | HKD | 3.22 | 3.37 | 3.16 | 3.32 | 3.32 | +0.07 (+2.15%) | 2,971,800 |
6 Aug 2021 | HKD | 3.35 | 3.35 | 3.15 | 3.25 | 3.25 | -0.06 (-1.81%) | 1,853,471 |
5 Aug 2021 | HKD | 3.32 | 3.41 | 3.28 | 3.31 | 3.31 | -0.01 (-0.30%) | 2,176,700 |
4 Aug 2021 | HKD | 3.35 | 3.36 | 3.23 | 3.32 | 3.32 | +0.01 (+0.30%) | 1,360,800 |
3 Aug 2021 | HKD | 3.35 | 3.36 | 3.25 | 3.31 | 3.31 | -0.1 (-2.93%) | 1,092,000 |
2 Aug 2021 | HKD | 3.37 | 3.45 | 3.24 | 3.41 | 3.41 | +0.1 (+3.02%) | 2,047,800 |
30 Jul 2021 | HKD | 3.63 | 3.63 | 3.27 | 3.31 | 3.31 | -0.31 (-8.56%) | 2,194,500 |