Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | HKD | 1.5 | 1.52 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 112,800 |
31 Aug 2021 | HKD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 86,400 |
30 Aug 2021 | HKD | 1.5 | 1.52 | 1.46 | 1.52 | 1.52 | +0.02 (+1.33%) | 125,600 |
27 Aug 2021 | HKD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 79,200 |
26 Aug 2021 | HKD | 1.62 | 1.64 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 162,400 |
25 Aug 2021 | HKD | 1.64 | 1.64 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 87,200 |
24 Aug 2021 | HKD | 1.6 | 1.63 | 1.55 | 1.63 | 1.63 | +0.03 (+1.88%) | 57,600 |
23 Aug 2021 | HKD | 1.61 | 1.7 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 64,000 |
20 Aug 2021 | HKD | 1.68 | 1.69 | 1.59 | 1.61 | 1.61 | -0.06 (-3.59%) | 44,800 |
19 Aug 2021 | HKD | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | 0.0 (0.0%) | 128,800 |
18 Aug 2021 | HKD | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 111,200 |
17 Aug 2021 | HKD | 1.67 | 1.7 | 1.6 | 1.67 | 1.67 | 0.0 (0.0%) | 231,200 |
16 Aug 2021 | HKD | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | +0.02 (+1.21%) | 85,600 |
13 Aug 2021 | HKD | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | 0.0 (0.0%) | 91,200 |
12 Aug 2021 | HKD | 1.62 | 1.74 | 1.58 | 1.65 | 1.65 | +0.05 (+3.13%) | 164,800 |
11 Aug 2021 | HKD | 1.64 | 1.66 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 51,200 |
10 Aug 2021 | HKD | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | +0.05 (+3.18%) | 45,600 |
9 Aug 2021 | HKD | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -0.06 (-3.68%) | 86,400 |
6 Aug 2021 | HKD | 1.7 | 1.7 | 1.54 | 1.63 | 1.63 | +0.01 (+0.62%) | 187,200 |
5 Aug 2021 | HKD | 1.65 | 1.75 | 1.57 | 1.62 | 1.62 | +0.04 (+2.53%) | 178,400 |
4 Aug 2021 | HKD | 1.63 | 1.67 | 1.55 | 1.58 | 1.58 | -0.07 (-4.24%) | 324,000 |
3 Aug 2021 | HKD | 1.73 | 1.73 | 1.63 | 1.65 | 1.65 | -0.08 (-4.62%) | 105,600 |
2 Aug 2021 | HKD | 1.78 | 1.78 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 48,000 |
30 Jul 2021 | HKD | 1.73 | 1.82 | 1.71 | 1.75 | 1.75 | +0.02 (+1.16%) | 72,000 |
29 Jul 2021 | HKD | 1.71 | 1.85 | 1.71 | 1.73 | 1.73 | -0.05 (-2.81%) | 112,800 |
28 Jul 2021 | HKD | 1.82 | 1.91 | 1.76 | 1.78 | 1.78 | +0.03 (+1.71%) | 132,000 |
27 Jul 2021 | HKD | 1.84 | 1.86 | 1.63 | 1.75 | 1.75 | -0.05 (-2.78%) | 271,200 |
26 Jul 2021 | HKD | 1.95 | 1.95 | 1.66 | 1.8 | 1.8 | -0.15 (-7.69%) | 309,600 |
23 Jul 2021 | HKD | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -0.08 (-3.94%) | 171,200 |
22 Jul 2021 | HKD | 2.04 | 2.04 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 130,000 |