Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | HKD | 36.35 | 39.6 | 35.75 | 37.7 | 37.7 | +1.6 (+4.43%) | 1,614,500 |
31 Aug 2021 | HKD | 35.55 | 36.6 | 34.7 | 36.1 | 36.1 | -0.2 (-0.55%) | 1,089,500 |
30 Aug 2021 | HKD | 37 | 37.9 | 34.8 | 36.3 | 36.3 | -1.3 (-3.46%) | 1,628,000 |
27 Aug 2021 | HKD | 37.2 | 38 | 36.5 | 37.6 | 37.6 | +0.45 (+1.21%) | 600,000 |
26 Aug 2021 | HKD | 38.9 | 38.9 | 36.05 | 37.15 | 37.15 | -1.8 (-4.62%) | 1,438,500 |
25 Aug 2021 | HKD | 40 | 40.75 | 37.8 | 38.95 | 38.95 | +3.15 (+8.80%) | 3,527,300 |
24 Aug 2021 | HKD | 33.35 | 36 | 33.35 | 35.8 | 35.8 | +2.45 (+7.35%) | 1,756,500 |
23 Aug 2021 | HKD | 34 | 34.4 | 31.85 | 33.35 | 33.35 | +0.55 (+1.68%) | 1,111,500 |
20 Aug 2021 | HKD | 37.25 | 37.25 | 31.8 | 32.8 | 32.8 | -4.5 (-12.06%) | 3,126,450 |
19 Aug 2021 | HKD | 38.65 | 39.05 | 36.05 | 37.3 | 37.3 | -0.65 (-1.71%) | 2,541,200 |
18 Aug 2021 | HKD | 33.4 | 37.95 | 31.5 | 37.95 | 37.95 | +4.55 (+13.62%) | 2,192,500 |
17 Aug 2021 | HKD | 34.5 | 35.75 | 31.4 | 33.4 | 33.4 | -1.2 (-3.47%) | 2,859,500 |
16 Aug 2021 | HKD | 35.2 | 37.85 | 34.55 | 34.6 | 34.6 | -0.8 (-2.26%) | 2,600,400 |
13 Aug 2021 | HKD | 33.9 | 36.2 | 32.1 | 35.4 | 35.4 | +1.3 (+3.81%) | 2,582,000 |
12 Aug 2021 | HKD | 39 | 39.55 | 33.85 | 34.1 | 34.1 | -5.9 (-14.75%) | 5,042,100 |
11 Aug 2021 | HKD | 39.5 | 41.1 | 38 | 40 | 40 | +0.1 (+0.25%) | 2,289,944 |
10 Aug 2021 | HKD | 40.75 | 44.35 | 37.6 | 39.9 | 39.9 | -0.1 (-0.25%) | 9,040,000 |
9 Aug 2021 | HKD | 29.05 | 40 | 29 | 40 | 40 | +11.2 (+38.89%) | 8,079,100 |
6 Aug 2021 | HKD | 26.6 | 28.8 | 26.25 | 28.8 | 28.8 | +4.1 (+16.60%) | 7,858,900 |
5 Aug 2021 | HKD | 24.9 | 25.5 | 24.7 | 24.7 | 24.7 | -0.5 (-1.98%) | 2,463,500 |
4 Aug 2021 | HKD | 25.75 | 26.2 | 24.4 | 25.2 | 25.2 | -0.55 (-2.14%) | 2,308,690 |
3 Aug 2021 | HKD | 26.2 | 26.5 | 25.5 | 25.75 | 25.75 | -0.15 (-0.58%) | 2,598,510 |
2 Aug 2021 | HKD | 25.3 | 26.8 | 25.3 | 25.9 | 25.9 | +0.9 (+3.60%) | 4,650,500 |
30 Jul 2021 | HKD | 24.2 | 25.8 | 23.7 | 25 | 25 | +0.6 (+2.46%) | 2,331,100 |
29 Jul 2021 | HKD | 23.2 | 24.95 | 22.8 | 24.4 | 24.4 | +2.15 (+9.66%) | 2,576,500 |
28 Jul 2021 | HKD | 22.25 | 23 | 21.15 | 22.25 | 22.25 | 0.0 (0.0%) | 1,526,500 |
27 Jul 2021 | HKD | 22.5 | 22.7 | 21 | 22.25 | 22.25 | -0.25 (-1.11%) | 2,390,500 |
26 Jul 2021 | HKD | 24 | 24 | 21.85 | 22.5 | 22.5 | -1.75 (-7.22%) | 2,138,000 |
23 Jul 2021 | HKD | 24.5 | 25.35 | 23.6 | 24.25 | 24.25 | -0.45 (-1.82%) | 3,922,500 |
22 Jul 2021 | HKD | 23.55 | 24.8 | 22.6 | 24.7 | 24.7 | +1.5 (+6.47%) | 5,927,000 |