Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | HKD | 4.81 | 4.85 | 4.52 | 4.53 | 4.53 | -0.27 (-5.62%) | 5,230,000 |
6 Sep 2021 | HKD | 4.4 | 4.85 | 4.35 | 4.8 | 4.8 | +0.4 (+9.09%) | 5,909,000 |
3 Sep 2021 | HKD | 4.4 | 4.43 | 4.37 | 4.4 | 4.4 | -0.03 (-0.68%) | 2,307,000 |
2 Sep 2021 | HKD | 4.4 | 4.44 | 4.22 | 4.43 | 4.43 | +0.05 (+1.14%) | 3,747,000 |
1 Sep 2021 | HKD | 4.33 | 4.46 | 4.25 | 4.38 | 4.38 | +0.07 (+1.62%) | 3,421,000 |
31 Aug 2021 | HKD | 4.05 | 4.39 | 4 | 4.31 | 4.31 | +0.27 (+6.68%) | 4,262,000 |
30 Aug 2021 | HKD | 4.02 | 4.08 | 3.98 | 4.04 | 4.04 | +0.03 (+0.75%) | 2,874,000 |
27 Aug 2021 | HKD | 4 | 4.04 | 3.92 | 4.01 | 4.01 | +0.01 (+0.25%) | 4,196,000 |
26 Aug 2021 | HKD | 3.93 | 4.05 | 3.6 | 4 | 4 | +0.07 (+1.78%) | 4,667,000 |
25 Aug 2021 | HKD | 4 | 4.02 | 3.73 | 3.93 | 3.93 | -0.04 (-1.01%) | 2,755,000 |
24 Aug 2021 | HKD | 3.58 | 3.97 | 3.58 | 3.97 | 3.97 | +0.39 (+10.89%) | 2,757,000 |
23 Aug 2021 | HKD | 3.56 | 3.62 | 3.51 | 3.58 | 3.58 | +0.05 (+1.42%) | 1,999,000 |
20 Aug 2021 | HKD | 3.84 | 3.84 | 3.52 | 3.53 | 3.53 | -0.28 (-7.35%) | 1,463,000 |
19 Aug 2021 | HKD | 4 | 4 | 3.8 | 3.81 | 3.81 | -0.2 (-4.99%) | 801,000 |
18 Aug 2021 | HKD | 3.96 | 4.07 | 3.92 | 4.01 | 4.01 | +0.05 (+1.26%) | 1,786,900 |
17 Aug 2021 | HKD | 3.92 | 4.1 | 3.82 | 3.96 | 3.96 | +0.04 (+1.02%) | 2,402,000 |
16 Aug 2021 | HKD | 4.12 | 4.13 | 3.85 | 3.92 | 3.92 | -0.17 (-4.16%) | 1,967,000 |
13 Aug 2021 | HKD | 4.04 | 4.15 | 4 | 4.09 | 4.09 | +0.05 (+1.24%) | 2,406,000 |
12 Aug 2021 | HKD | 4.17 | 4.21 | 4.01 | 4.04 | 4.04 | -0.13 (-3.12%) | 2,327,000 |
11 Aug 2021 | HKD | 4.29 | 4.29 | 4.07 | 4.17 | 4.17 | -0.12 (-2.80%) | 2,643,000 |
10 Aug 2021 | HKD | 4.11 | 4.29 | 4.06 | 4.29 | 4.29 | +0.18 (+4.38%) | 2,892,000 |
9 Aug 2021 | HKD | 4.11 | 4.27 | 4 | 4.11 | 4.11 | +0.02 (+0.49%) | 2,196,000 |
6 Aug 2021 | HKD | 4.09 | 4.09 | 3.89 | 4.09 | 4.09 | 0.0 (0.0%) | 1,826,000 |
5 Aug 2021 | HKD | 4.13 | 4.22 | 4 | 4.09 | 4.09 | -0.04 (-0.97%) | 1,918,000 |
4 Aug 2021 | HKD | 4.07 | 4.32 | 4.01 | 4.13 | 4.13 | +0.11 (+2.74%) | 2,282,000 |
3 Aug 2021 | HKD | 4.37 | 4.38 | 3.97 | 4.02 | 4.02 | -0.32 (-7.37%) | 2,217,200 |
2 Aug 2021 | HKD | 4.45 | 4.45 | 4.28 | 4.34 | 4.34 | -0.07 (-1.59%) | 2,272,000 |
30 Jul 2021 | HKD | 4.58 | 4.6 | 4.26 | 4.41 | 4.41 | -0.17 (-3.71%) | 1,945,000 |
29 Jul 2021 | HKD | 4.28 | 4.63 | 4.28 | 4.58 | 4.58 | +0.4 (+9.57%) | 3,547,000 |
28 Jul 2021 | HKD | 3.88 | 4.22 | 3.7 | 4.18 | 4.18 | +0.42 (+11.17%) | 3,025,000 |