Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | HKD | 4.55 | 4.66 | 4.45 | 4.65 | 4.65 | +0.07 (+1.53%) | 275,000 |
31 Aug 2021 | HKD | 4.85 | 4.86 | 4.41 | 4.58 | 4.58 | -0.32 (-6.53%) | 1,002,000 |
30 Aug 2021 | HKD | 5.12 | 5.15 | 4.9 | 4.9 | 4.9 | -0.33 (-6.31%) | 695,000 |
27 Aug 2021 | HKD | 5.5 | 5.5 | 5.22 | 5.23 | 5.23 | -0.14 (-2.61%) | 121,000 |
26 Aug 2021 | HKD | 5.25 | 5.41 | 5.18 | 5.37 | 5.37 | +0.26 (+5.09%) | 214,000 |
25 Aug 2021 | HKD | 5.35 | 5.35 | 5.02 | 5.11 | 5.11 | -0.06 (-1.16%) | 145,000 |
24 Aug 2021 | HKD | 5.12 | 5.3 | 5.06 | 5.17 | 5.17 | +0.07 (+1.37%) | 194,000 |
23 Aug 2021 | HKD | 5 | 5.2 | 5 | 5.1 | 5.1 | +0.08 (+1.59%) | 88,000 |
20 Aug 2021 | HKD | 5.13 | 5.13 | 5 | 5.02 | 5.02 | -0.15 (-2.90%) | 288,000 |
19 Aug 2021 | HKD | 5 | 5.2 | 5 | 5.17 | 5.17 | +0.07 (+1.37%) | 135,000 |
18 Aug 2021 | HKD | 5.28 | 5.36 | 5.1 | 5.1 | 5.1 | -0.4 (-7.27%) | 256,000 |
17 Aug 2021 | HKD | 5.45 | 5.5 | 4.95 | 5.5 | 5.5 | +0.15 (+2.80%) | 951,000 |
16 Aug 2021 | HKD | 5.68 | 5.68 | 5.35 | 5.35 | 5.35 | -0.35 (-6.14%) | 231,000 |
13 Aug 2021 | HKD | 5.81 | 5.82 | 5.62 | 5.7 | 5.7 | -0.13 (-2.23%) | 211,000 |
12 Aug 2021 | HKD | 5.88 | 5.88 | 5.72 | 5.83 | 5.83 | -0.06 (-1.02%) | 282,000 |
11 Aug 2021 | HKD | 5.88 | 5.9 | 5.82 | 5.89 | 5.89 | +0.01 (+0.17%) | 200,000 |
10 Aug 2021 | HKD | 5.8 | 5.98 | 5.72 | 5.88 | 5.88 | +0.08 (+1.38%) | 360,000 |
9 Aug 2021 | HKD | 5.8 | 5.93 | 5.78 | 5.8 | 5.8 | -0.08 (-1.36%) | 349,000 |
6 Aug 2021 | HKD | 6.03 | 6.15 | 5.73 | 5.88 | 5.88 | -0.1 (-1.67%) | 751,000 |
5 Aug 2021 | HKD | 6.1 | 6.17 | 5.96 | 5.98 | 5.98 | -0.19 (-3.08%) | 567,000 |
4 Aug 2021 | HKD | 6.31 | 6.44 | 6.12 | 6.17 | 6.17 | -0.09 (-1.44%) | 259,000 |
3 Aug 2021 | HKD | 6.4 | 6.69 | 6.25 | 6.26 | 6.26 | -0.13 (-2.03%) | 296,000 |
2 Aug 2021 | HKD | 6.8 | 6.8 | 6.32 | 6.39 | 6.39 | -0.41 (-6.03%) | 355,000 |
30 Jul 2021 | HKD | 6.5 | 6.8 | 6.35 | 6.8 | 6.8 | +0.36 (+5.59%) | 818,000 |
29 Jul 2021 | HKD | 6.21 | 6.48 | 6.21 | 6.44 | 6.44 | +0.26 (+4.21%) | 483,000 |
28 Jul 2021 | HKD | 6.26 | 6.26 | 5.83 | 6.18 | 6.18 | -0.06 (-0.96%) | 466,000 |
27 Jul 2021 | HKD | 6.11 | 6.24 | 5.83 | 6.24 | 6.24 | +0.13 (+2.13%) | 1,065,000 |
26 Jul 2021 | HKD | 6.43 | 6.43 | 6.02 | 6.11 | 6.11 | -0.25 (-3.93%) | 906,000 |
23 Jul 2021 | HKD | 6.63 | 6.63 | 6.21 | 6.36 | 6.36 | -0.3 (-4.50%) | 751,000 |
22 Jul 2021 | HKD | 6.51 | 6.8 | 6.51 | 6.66 | 6.66 | +0.15 (+2.30%) | 489,000 |