Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 4.12 | 4.17 | 4.05 | 4.08 | 4.08 | -0.02 (-0.49%) | 5,038,500 |
1 Sep 2021 | HKD | 4.12 | 4.15 | 4.06 | 4.1 | 4.1 | -0.05 (-1.20%) | 7,857,843 |
31 Aug 2021 | HKD | 4.15 | 4.16 | 4.09 | 4.15 | 4.15 | 0.0 (0.0%) | 6,735,000 |
30 Aug 2021 | HKD | 4.01 | 4.18 | 3.96 | 4.15 | 4.15 | +0.17 (+4.27%) | 10,370,000 |
27 Aug 2021 | HKD | 3.95 | 4.05 | 3.95 | 3.98 | 3.98 | -0.04 (-1.00%) | 3,026,000 |
26 Aug 2021 | HKD | 4.05 | 4.06 | 3.96 | 4.02 | 4.02 | -0.03 (-0.74%) | 10,414,000 |
25 Aug 2021 | HKD | 4.08 | 4.1 | 4 | 4.05 | 4.05 | -0.03 (-0.74%) | 7,219,000 |
24 Aug 2021 | HKD | 4 | 4.09 | 3.97 | 4.08 | 4.08 | +0.12 (+3.03%) | 9,954,460 |
23 Aug 2021 | HKD | 4 | 4.02 | 3.87 | 3.96 | 3.96 | +0.14 (+3.66%) | 13,745,000 |
20 Aug 2021 | HKD | 3.88 | 3.88 | 3.72 | 3.82 | 3.82 | -0.08 (-2.05%) | 18,166,000 |
19 Aug 2021 | HKD | 4.03 | 4.08 | 3.88 | 3.9 | 3.9 | -0.13 (-3.23%) | 14,305,590 |
18 Aug 2021 | HKD | 4 | 4.04 | 3.96 | 4.03 | 4.03 | +0.03 (+0.75%) | 8,466,100 |
17 Aug 2021 | HKD | 4.09 | 4.13 | 3.96 | 4 | 4 | -0.07 (-1.72%) | 11,767,300 |
16 Aug 2021 | HKD | 4.03 | 4.15 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 10,229,500 |
13 Aug 2021 | HKD | 4.05 | 4.14 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 8,724,000 |
12 Aug 2021 | HKD | 4.18 | 4.19 | 4.04 | 4.05 | 4.05 | -0.13 (-3.11%) | 15,250,410 |
11 Aug 2021 | HKD | 4.29 | 4.35 | 4.17 | 4.18 | 4.18 | -0.12 (-2.79%) | 13,574,500 |
10 Aug 2021 | HKD | 4.14 | 4.31 | 4.11 | 4.3 | 4.3 | +0.14 (+3.37%) | 10,326,000 |
9 Aug 2021 | HKD | 4.25 | 4.25 | 4.13 | 4.16 | 4.16 | -0.08 (-1.89%) | 9,920,500 |
6 Aug 2021 | HKD | 4.25 | 4.28 | 4.17 | 4.24 | 4.24 | -0.01 (-0.24%) | 8,092,785 |
5 Aug 2021 | HKD | 4.25 | 4.4 | 4.21 | 4.25 | 4.25 | +0.03 (+0.71%) | 11,943,300 |
4 Aug 2021 | HKD | 4.27 | 4.28 | 4.19 | 4.22 | 4.22 | -0.05 (-1.17%) | 5,881,400 |
3 Aug 2021 | HKD | 4.26 | 4.35 | 4.21 | 4.27 | 4.27 | +0.02 (+0.47%) | 6,778,000 |
2 Aug 2021 | HKD | 4.19 | 4.28 | 4.07 | 4.25 | 4.25 | +0.07 (+1.67%) | 8,567,177 |
30 Jul 2021 | HKD | 4.19 | 4.21 | 4.1 | 4.18 | 4.18 | 0.0 (0.0%) | 10,220,500 |
29 Jul 2021 | HKD | 4.14 | 4.23 | 4.1 | 4.18 | 4.18 | +0.15 (+3.72%) | 17,713,000 |
28 Jul 2021 | HKD | 3.9 | 4.05 | 3.87 | 4.03 | 4.03 | +0.15 (+3.87%) | 15,425,800 |
27 Jul 2021 | HKD | 4.04 | 4.12 | 3.77 | 3.88 | 3.88 | -0.16 (-3.96%) | 26,922,270 |
26 Jul 2021 | HKD | 4.3 | 4.33 | 4 | 4.04 | 4.04 | -0.32 (-7.34%) | 29,615,500 |
23 Jul 2021 | HKD | 4.4 | 4.43 | 4.3 | 4.36 | 4.36 | -0.01 (-0.23%) | 11,401,500 |