Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 1.3 | 1.3 | 1.21 | 1.3 | 1.3 | 0.0 (0.0%) | 928,000 |
8 Sep 2021 | HKD | 1.22 | 1.38 | 1.2 | 1.3 | 1.3 | +0.11 (+9.24%) | 3,954,000 |
7 Sep 2021 | HKD | 1.09 | 1.2 | 1.08 | 1.19 | 1.19 | +0.1 (+9.17%) | 1,282,000 |
6 Sep 2021 | HKD | 1.06 | 1.1 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 842,750 |
3 Sep 2021 | HKD | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | +0.01 (+0.93%) | 370,000 |
2 Sep 2021 | HKD | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -0.01 (-0.93%) | 546,000 |
1 Sep 2021 | HKD | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | +0.05 (+4.85%) | 624,000 |
31 Aug 2021 | HKD | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 222,000 |
30 Aug 2021 | HKD | 1 | 1.14 | 0.98 | 1.05 | 1.05 | +0.01 (+0.96%) | 3,564,500 |
27 Aug 2021 | HKD | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 258,000 |
26 Aug 2021 | HKD | 1.03 | 1.11 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 2,528,500 |
25 Aug 2021 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 488,000 |
24 Aug 2021 | HKD | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 486,000 |
23 Aug 2021 | HKD | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 478,000 |
20 Aug 2021 | HKD | 1.14 | 1.14 | 1 | 1.07 | 1.07 | -0.07 (-6.14%) | 2,065,500 |
19 Aug 2021 | HKD | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 246,000 |
18 Aug 2021 | HKD | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 244,000 |
17 Aug 2021 | HKD | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 290,000 |
16 Aug 2021 | HKD | 1.15 | 1.19 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 308,000 |
13 Aug 2021 | HKD | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 384,000 |
12 Aug 2021 | HKD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 318,000 |
11 Aug 2021 | HKD | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 323,500 |
10 Aug 2021 | HKD | 1.17 | 1.24 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,180,000 |
9 Aug 2021 | HKD | 1.2 | 1.21 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 252,000 |
6 Aug 2021 | HKD | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 576,000 |
5 Aug 2021 | HKD | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 254,250 |
4 Aug 2021 | HKD | 1.2 | 1.3 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 1,842,750 |
3 Aug 2021 | HKD | 1.22 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 236,500 |
2 Aug 2021 | HKD | 1.19 | 1.23 | 1.19 | 1.2 | 1.2 | +0.02 (+1.69%) | 314,000 |
30 Jul 2021 | HKD | 1.2 | 1.21 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 311,250 |