Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | HKD | 8.6 | 8.6 | 8.05 | 8.08 | 8.08 | -0.22 (-2.65%) | 446,000 |
6 Sep 2021 | HKD | 8.3 | 8.3 | 8.04 | 8.3 | 8.3 | +0.25 (+3.11%) | 549,000 |
3 Sep 2021 | HKD | 8.25 | 8.31 | 7.99 | 8.05 | 8.05 | +0.02 (+0.25%) | 645,000 |
2 Sep 2021 | HKD | 7.83 | 8.2 | 7.75 | 8.03 | 8.03 | +0.45 (+5.94%) | 637,322 |
1 Sep 2021 | HKD | 7.68 | 7.8 | 7.43 | 7.58 | 7.58 | +0.3 (+4.12%) | 740,000 |
31 Aug 2021 | HKD | 7.59 | 7.59 | 7.25 | 7.28 | 7.28 | -0.34 (-4.46%) | 1,281,000 |
30 Aug 2021 | HKD | 7.52 | 7.9 | 7.52 | 7.62 | 7.62 | -0.03 (-0.39%) | 588,000 |
27 Aug 2021 | HKD | 7.88 | 7.9 | 7.65 | 7.65 | 7.65 | -0.05 (-0.65%) | 323,000 |
26 Aug 2021 | HKD | 7.9 | 7.9 | 7.56 | 7.7 | 7.7 | +0.16 (+2.12%) | 398,000 |
25 Aug 2021 | HKD | 7.87 | 8.04 | 7.54 | 7.54 | 7.54 | -0.19 (-2.46%) | 1,372,000 |
24 Aug 2021 | HKD | 7.88 | 7.91 | 7.67 | 7.73 | 7.73 | +0.09 (+1.18%) | 440,000 |
23 Aug 2021 | HKD | 7.6 | 7.99 | 7.5 | 7.64 | 7.64 | -0.05 (-0.65%) | 1,432,000 |
20 Aug 2021 | HKD | 8.11 | 8.12 | 7.51 | 7.69 | 7.69 | -0.33 (-4.11%) | 789,000 |
19 Aug 2021 | HKD | 8.39 | 8.39 | 8 | 8.02 | 8.02 | -0.21 (-2.55%) | 507,000 |
18 Aug 2021 | HKD | 8.25 | 8.43 | 8.22 | 8.23 | 8.23 | -0.02 (-0.24%) | 359,000 |
17 Aug 2021 | HKD | 8.43 | 8.55 | 8.25 | 8.25 | 8.25 | -0.18 (-2.14%) | 377,000 |
16 Aug 2021 | HKD | 8.8 | 8.85 | 8.42 | 8.43 | 8.43 | -0.37 (-4.20%) | 767,000 |
13 Aug 2021 | HKD | 8.87 | 8.98 | 8.8 | 8.8 | 8.8 | -0.16 (-1.79%) | 337,000 |
12 Aug 2021 | HKD | 8.92 | 8.99 | 8.84 | 8.96 | 8.96 | +0.05 (+0.56%) | 514,000 |
11 Aug 2021 | HKD | 9.01 | 9.01 | 8.87 | 8.91 | 8.91 | -0.11 (-1.22%) | 548,000 |
10 Aug 2021 | HKD | 8.97 | 9.04 | 8.89 | 9.02 | 9.02 | 0.0 (0.0%) | 271,800 |
9 Aug 2021 | HKD | 9.08 | 9.08 | 8.85 | 9.02 | 9.02 | +0.05 (+0.56%) | 328,000 |
6 Aug 2021 | HKD | 9.13 | 9.13 | 8.91 | 8.97 | 8.97 | -0.09 (-0.99%) | 605,000 |
5 Aug 2021 | HKD | 9 | 9.09 | 8.94 | 9.06 | 9.06 | -0.01 (-0.11%) | 698,470 |
4 Aug 2021 | HKD | 9.06 | 9.16 | 8.9 | 9.07 | 9.07 | -0.09 (-0.98%) | 740,000 |
3 Aug 2021 | HKD | 9.51 | 9.51 | 9.02 | 9.16 | 9.16 | +0.06 (+0.66%) | 573,000 |
2 Aug 2021 | HKD | 9.54 | 9.54 | 9.01 | 9.1 | 9.1 | -0.23 (-2.47%) | 869,000 |
30 Jul 2021 | HKD | 9.18 | 9.51 | 9.03 | 9.33 | 9.33 | +0.15 (+1.63%) | 307,000 |
29 Jul 2021 | HKD | 9.01 | 9.39 | 9.01 | 9.18 | 9.18 | +0.19 (+2.11%) | 510,000 |
28 Jul 2021 | HKD | 8.7 | 9.14 | 8.34 | 8.99 | 8.99 | -0.01 (-0.11%) | 964,000 |