Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 7.42 | 7.42 | 7.06 | 7.16 | 7.16 | -0.09 (-1.24%) | 799,500 |
8 Sep 2021 | HKD | 7.29 | 7.39 | 7.17 | 7.25 | 7.25 | -0.03 (-0.41%) | 738,500 |
7 Sep 2021 | HKD | 7.32 | 7.4 | 7.12 | 7.28 | 7.28 | -0.03 (-0.41%) | 1,005,000 |
6 Sep 2021 | HKD | 7.1 | 7.31 | 7.1 | 7.31 | 7.31 | +0.17 (+2.38%) | 707,000 |
3 Sep 2021 | HKD | 7.26 | 7.35 | 7.1 | 7.14 | 7.14 | -0.23 (-3.12%) | 770,500 |
2 Sep 2021 | HKD | 7.36 | 7.5 | 7.2 | 7.37 | 7.37 | +0.16 (+2.22%) | 744,000 |
1 Sep 2021 | HKD | 7.48 | 7.48 | 7.21 | 7.21 | 7.21 | -0.27 (-3.61%) | 831,500 |
31 Aug 2021 | HKD | 7.12 | 7.48 | 7.12 | 7.48 | 7.48 | +0.03 (+0.40%) | 742,000 |
30 Aug 2021 | HKD | 7.42 | 7.45 | 7.18 | 7.45 | 7.45 | +0.21 (+2.90%) | 847,500 |
27 Aug 2021 | HKD | 7.12 | 7.43 | 7.12 | 7.24 | 7.24 | +0.12 (+1.69%) | 369,500 |
26 Aug 2021 | HKD | 7.57 | 7.65 | 7.12 | 7.12 | 7.12 | -0.48 (-6.32%) | 5,908,500 |
25 Aug 2021 | HKD | 7.58 | 7.66 | 7.35 | 7.6 | 7.6 | +0.02 (+0.26%) | 977,000 |
24 Aug 2021 | HKD | 7.73 | 7.79 | 7.16 | 7.58 | 7.58 | -0.05 (-0.66%) | 1,202,000 |
23 Aug 2021 | HKD | 7.17 | 7.63 | 7.12 | 7.63 | 7.63 | +0.46 (+6.42%) | 795,000 |
20 Aug 2021 | HKD | 7 | 7.18 | 6.63 | 7.17 | 7.17 | -0.44 (-5.78%) | 2,961,000 |
19 Aug 2021 | HKD | 8.34 | 8.35 | 7.51 | 7.61 | 7.61 | -0.52 (-6.40%) | 1,147,000 |
18 Aug 2021 | HKD | 8.17 | 8.36 | 7.95 | 8.13 | 8.13 | -0.07 (-0.85%) | 829,500 |
17 Aug 2021 | HKD | 8.3 | 8.65 | 8.16 | 8.2 | 8.2 | -0.25 (-2.96%) | 661,000 |
16 Aug 2021 | HKD | 8.68 | 8.78 | 8.38 | 8.45 | 8.45 | -0.22 (-2.54%) | 680,000 |
13 Aug 2021 | HKD | 8.81 | 8.81 | 8.5 | 8.67 | 8.67 | -0.05 (-0.57%) | 676,500 |
12 Aug 2021 | HKD | 8.77 | 8.8 | 8.61 | 8.72 | 8.72 | +0.01 (+0.11%) | 687,000 |
11 Aug 2021 | HKD | 8.82 | 8.84 | 8.65 | 8.71 | 8.71 | +0.1 (+1.16%) | 722,500 |
10 Aug 2021 | HKD | 9.01 | 9.01 | 8.55 | 8.61 | 8.61 | +0.01 (+0.12%) | 643,500 |
9 Aug 2021 | HKD | 8.82 | 8.82 | 8.5 | 8.6 | 8.6 | -0.25 (-2.82%) | 690,500 |
6 Aug 2021 | HKD | 8.61 | 8.9 | 8.61 | 8.85 | 8.85 | +0.18 (+2.08%) | 697,000 |
5 Aug 2021 | HKD | 8.61 | 8.67 | 8.55 | 8.67 | 8.67 | +0.02 (+0.23%) | 610,000 |
4 Aug 2021 | HKD | 8.65 | 8.76 | 8.54 | 8.65 | 8.65 | -0.11 (-1.26%) | 925,000 |
3 Aug 2021 | HKD | 8.93 | 8.93 | 8.65 | 8.76 | 8.76 | -0.12 (-1.35%) | 1,045,000 |
2 Aug 2021 | HKD | 8.9 | 8.96 | 8.63 | 8.88 | 8.88 | -0.02 (-0.22%) | 1,252,000 |
30 Jul 2021 | HKD | 8.9 | 8.93 | 8.63 | 8.9 | 8.9 | +0.09 (+1.02%) | 96,500 |