Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 4.78 | 4.79 | 4.63 | 4.63 | 4.63 | -0.09 (-1.91%) | 740,000 |
8 Sep 2021 | HKD | 4.75 | 4.86 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 959,000 |
7 Sep 2021 | HKD | 4.76 | 4.8 | 4.69 | 4.72 | 4.72 | -0.04 (-0.84%) | 1,066,000 |
6 Sep 2021 | HKD | 4.67 | 4.89 | 4.67 | 4.76 | 4.76 | +0.08 (+1.71%) | 1,111,000 |
3 Sep 2021 | HKD | 4.71 | 4.71 | 4.65 | 4.68 | 4.68 | -0.01 (-0.21%) | 1,150,000 |
2 Sep 2021 | HKD | 4.64 | 4.76 | 4.6 | 4.69 | 4.69 | +0.05 (+1.08%) | 1,012,000 |
1 Sep 2021 | HKD | 4.67 | 4.68 | 4.61 | 4.64 | 4.64 | -0.03 (-0.64%) | 1,050,000 |
31 Aug 2021 | HKD | 4.71 | 4.77 | 4.63 | 4.67 | 4.67 | -0.01 (-0.21%) | 1,094,000 |
30 Aug 2021 | HKD | 4.42 | 4.72 | 4.42 | 4.68 | 4.68 | +0.26 (+5.88%) | 1,047,000 |
27 Aug 2021 | HKD | 4.31 | 4.46 | 4.3 | 4.42 | 4.42 | -0.03 (-0.67%) | 634,000 |
26 Aug 2021 | HKD | 4.24 | 4.45 | 4.24 | 4.45 | 4.45 | +0.07 (+1.60%) | 237,000 |
25 Aug 2021 | HKD | 4.1 | 4.45 | 4.05 | 4.38 | 4.38 | +0.29 (+7.09%) | 212,000 |
24 Aug 2021 | HKD | 4.08 | 4.11 | 3.99 | 4.09 | 4.09 | +0.04 (+0.99%) | 879,000 |
23 Aug 2021 | HKD | 4.08 | 4.08 | 3.95 | 4.05 | 4.05 | -0.03 (-0.74%) | 807,000 |
20 Aug 2021 | HKD | 3.88 | 4.08 | 3.87 | 4.08 | 4.08 | +0.2 (+5.15%) | 618,000 |
19 Aug 2021 | HKD | 3.95 | 3.95 | 3.84 | 3.88 | 3.88 | -0.11 (-2.76%) | 1,442,000 |
18 Aug 2021 | HKD | 4 | 4 | 3.82 | 3.99 | 3.99 | -0.01 (-0.25%) | 1,082,000 |
17 Aug 2021 | HKD | 4 | 4.09 | 3.89 | 4 | 4 | +0.05 (+1.27%) | 1,453,000 |
16 Aug 2021 | HKD | 4 | 4.02 | 3.94 | 3.95 | 3.95 | -0.1 (-2.47%) | 1,317,000 |
13 Aug 2021 | HKD | 4.18 | 4.18 | 3.96 | 4.05 | 4.05 | -0.08 (-1.94%) | 1,253,000 |
12 Aug 2021 | HKD | 4.27 | 4.27 | 4.11 | 4.13 | 4.13 | -0.12 (-2.82%) | 1,158,000 |
11 Aug 2021 | HKD | 4.14 | 4.32 | 4.13 | 4.25 | 4.25 | +0.12 (+2.91%) | 17,549,000 |
10 Aug 2021 | HKD | 4.25 | 4.25 | 4.12 | 4.13 | 4.13 | -0.06 (-1.43%) | 1,337,000 |
9 Aug 2021 | HKD | 4.35 | 4.35 | 4.19 | 4.19 | 4.19 | -0.11 (-2.56%) | 1,449,000 |
6 Aug 2021 | HKD | 4.38 | 4.38 | 4.24 | 4.3 | 4.3 | -0.05 (-1.15%) | 1,172,000 |
5 Aug 2021 | HKD | 4.28 | 4.43 | 4.22 | 4.35 | 4.35 | +0.15 (+3.57%) | 990,000 |
4 Aug 2021 | HKD | 4.23 | 4.23 | 4.18 | 4.2 | 4.2 | -0.03 (-0.71%) | 495,000 |
3 Aug 2021 | HKD | 4.37 | 4.37 | 4.21 | 4.23 | 4.23 | -0.14 (-3.20%) | 660,000 |
2 Aug 2021 | HKD | 4.62 | 4.62 | 4.36 | 4.37 | 4.37 | -0.25 (-5.41%) | 919,000 |
30 Jul 2021 | HKD | 4.46 | 4.64 | 4.38 | 4.62 | 4.62 | +0.26 (+5.96%) | 741,000 |