Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | HKD | 7.8 | 7.91 | 7.6 | 7.69 | 7.69 | -0.11 (-1.41%) | 6,289,000 |
31 Aug 2021 | HKD | 7.74 | 7.94 | 7.61 | 7.8 | 7.8 | +0.06 (+0.78%) | 2,699,000 |
30 Aug 2021 | HKD | 7.67 | 7.95 | 7.52 | 7.74 | 7.74 | +0.16 (+2.11%) | 3,986,000 |
27 Aug 2021 | HKD | 7.68 | 8.05 | 7.49 | 7.58 | 7.58 | -0.08 (-1.04%) | 5,595,000 |
26 Aug 2021 | HKD | 7.98 | 7.98 | 7.5 | 7.66 | 7.66 | -0.21 (-2.67%) | 4,186,560 |
25 Aug 2021 | HKD | 7.95 | 8.33 | 7.87 | 7.87 | 7.87 | -0.09 (-1.13%) | 4,088,000 |
24 Aug 2021 | HKD | 7.69 | 8 | 7.57 | 7.96 | 7.96 | +0.27 (+3.51%) | 6,165,000 |
23 Aug 2021 | HKD | 7.27 | 8.08 | 7.27 | 7.69 | 7.69 | +0.22 (+2.95%) | 12,564,400 |
20 Aug 2021 | HKD | 7.85 | 8.01 | 7.31 | 7.47 | 7.47 | -0.4 (-5.08%) | 7,570,000 |
19 Aug 2021 | HKD | 8.2 | 8.37 | 7.85 | 7.87 | 7.87 | -0.38 (-4.61%) | 2,604,000 |
18 Aug 2021 | HKD | 8.08 | 8.36 | 7.98 | 8.25 | 8.25 | +0.22 (+2.74%) | 4,254,000 |
17 Aug 2021 | HKD | 8.42 | 8.51 | 8.01 | 8.03 | 8.03 | -0.42 (-4.97%) | 4,170,000 |
16 Aug 2021 | HKD | 8.58 | 8.66 | 8.41 | 8.45 | 8.45 | -0.16 (-1.86%) | 1,456,000 |
13 Aug 2021 | HKD | 8.73 | 8.93 | 8.55 | 8.61 | 8.61 | -0.17 (-1.94%) | 2,060,000 |
12 Aug 2021 | HKD | 8.95 | 9.14 | 8.73 | 8.78 | 8.78 | -0.22 (-2.44%) | 3,714,000 |
11 Aug 2021 | HKD | 8.96 | 9.12 | 8.9 | 9 | 9 | -0.12 (-1.32%) | 3,246,000 |
10 Aug 2021 | HKD | 8.87 | 9.13 | 8.73 | 9.12 | 9.12 | +0.28 (+3.17%) | 3,428,000 |
9 Aug 2021 | HKD | 8.72 | 9 | 8.7 | 8.84 | 8.84 | +0.16 (+1.84%) | 2,619,000 |
6 Aug 2021 | HKD | 9.05 | 9.1 | 8.55 | 8.68 | 8.68 | -0.31 (-3.45%) | 5,237,912 |
5 Aug 2021 | HKD | 9.14 | 9.36 | 8.94 | 8.99 | 8.99 | -0.06 (-0.66%) | 2,885,000 |
4 Aug 2021 | HKD | 9.35 | 9.35 | 8.99 | 9.05 | 9.05 | -0.2 (-2.16%) | 5,342,000 |
3 Aug 2021 | HKD | 9.2 | 9.47 | 8.88 | 9.25 | 9.25 | -0.07 (-0.75%) | 11,033,400 |
2 Aug 2021 | HKD | 9.94 | 9.94 | 8.88 | 9.32 | 9.32 | -0.44 (-4.51%) | 8,525,049 |
30 Jul 2021 | HKD | 10.3 | 10.32 | 9.48 | 9.76 | 9.76 | -0.88 (-8.27%) | 9,141,401 |
29 Jul 2021 | HKD | 9.5 | 10.8 | 9.5 | 10.64 | 10.64 | +1.19 (+12.59%) | 8,930,401 |
28 Jul 2021 | HKD | 8.98 | 9.5 | 8.7 | 9.45 | 9.45 | +0.45 (+5%) | 6,631,088 |
27 Jul 2021 | HKD | 10.52 | 10.9 | 8.97 | 9 | 9 | -1.44 (-13.79%) | 12,119,000 |
26 Jul 2021 | HKD | 11.14 | 11.18 | 9.99 | 10.44 | 10.44 | -0.7 (-6.28%) | 8,530,000 |
23 Jul 2021 | HKD | 11.8 | 11.86 | 11.14 | 11.14 | 11.14 | -0.64 (-5.43%) | 4,119,984 |
22 Jul 2021 | HKD | 12.3 | 12.46 | 11.7 | 11.78 | 11.78 | -0.66 (-5.31%) | 5,966,172 |