Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 5.7 | 5.72 | 5.38 | 5.54 | 5.54 | -0.16 (-2.81%) | 15,925,000 |
15 Sep 2021 | HKD | 5.74 | 5.84 | 5.66 | 5.7 | 5.7 | -0.03 (-0.52%) | 9,511,600 |
14 Sep 2021 | HKD | 5.78 | 5.88 | 5.7 | 5.73 | 5.73 | -0.05 (-0.87%) | 12,308,000 |
13 Sep 2021 | HKD | 5.94 | 5.95 | 5.65 | 5.78 | 5.78 | -0.17 (-2.86%) | 17,608,300 |
10 Sep 2021 | HKD | 6.06 | 6.1 | 5.85 | 5.95 | 5.95 | -0.05 (-0.83%) | 12,293,232 |
9 Sep 2021 | HKD | 5.92 | 6.08 | 5.78 | 6 | 6 | +0.08 (+1.35%) | 26,490,732 |
8 Sep 2021 | HKD | 6.07 | 6.14 | 5.87 | 5.92 | 5.92 | -0.2 (-3.27%) | 29,453,526 |
7 Sep 2021 | HKD | 6.17 | 6.27 | 6.04 | 6.12 | 6.12 | -0.06 (-0.97%) | 21,706,000 |
6 Sep 2021 | HKD | 6.12 | 6.18 | 5.97 | 6.18 | 6.18 | +0.11 (+1.81%) | 15,968,000 |
3 Sep 2021 | HKD | 6.31 | 6.32 | 6.01 | 6.07 | 6.07 | -0.24 (-3.80%) | 25,324,000 |
2 Sep 2021 | HKD | 6.1 | 6.32 | 6.1 | 6.31 | 6.31 | +0.23 (+3.78%) | 19,826,000 |
1 Sep 2021 | HKD | 6.52 | 6.52 | 6.06 | 6.08 | 6.08 | -0.44 (-6.75%) | 44,517,050 |
31 Aug 2021 | HKD | 6.41 | 6.58 | 6.26 | 6.52 | 6.52 | +0.14 (+2.19%) | 50,813,500 |
30 Aug 2021 | HKD | 6.12 | 6.49 | 6.07 | 6.38 | 6.38 | +0.38 (+6.33%) | 56,468,905 |
27 Aug 2021 | HKD | 6.08 | 6.14 | 5.91 | 6 | 6 | -0.02 (-0.33%) | 19,222,000 |
26 Aug 2021 | HKD | 6.01 | 6.26 | 5.97 | 6.02 | 6.02 | -0.03 (-0.50%) | 24,709,000 |
25 Aug 2021 | HKD | 6.08 | 6.18 | 5.92 | 6.05 | 6.05 | -0.03 (-0.49%) | 39,577,000 |
24 Aug 2021 | HKD | 5.68 | 6.15 | 5.62 | 6.08 | 6.08 | +0.22 (+3.75%) | 70,326,789 |
23 Aug 2021 | HKD | 5.39 | 5.89 | 5.36 | 5.86 | 5.86 | +0.57 (+10.78%) | 63,468,399 |
20 Aug 2021 | HKD | 5.53 | 5.53 | 5.14 | 5.29 | 5.29 | -0.24 (-4.34%) | 53,863,000 |
19 Aug 2021 | HKD | 5.52 | 5.72 | 5.43 | 5.53 | 5.53 | +0.01 (+0.18%) | 28,445,792 |
18 Aug 2021 | HKD | 5.4 | 5.69 | 5.35 | 5.52 | 5.52 | +0.13 (+2.41%) | 35,352,000 |
17 Aug 2021 | HKD | 5.49 | 5.65 | 5.31 | 5.39 | 5.39 | -0.09 (-1.64%) | 34,653,000 |
16 Aug 2021 | HKD | 5.59 | 5.69 | 5.4 | 5.48 | 5.48 | -0.08 (-1.44%) | 33,228,000 |
13 Aug 2021 | HKD | 5.69 | 5.83 | 5.5 | 5.56 | 5.56 | -0.14 (-2.46%) | 33,618,579 |
12 Aug 2021 | HKD | 5.91 | 6.04 | 5.66 | 5.7 | 5.7 | -0.24 (-4.04%) | 61,863,372 |
11 Aug 2021 | HKD | 6.08 | 6.11 | 5.84 | 5.94 | 5.94 | -0.08 (-1.33%) | 43,972,000 |
10 Aug 2021 | HKD | 5.77 | 6.16 | 5.67 | 6.02 | 6.02 | +0.31 (+5.43%) | 99,175,000 |
9 Aug 2021 | HKD | 6.2 | 6.23 | 5.62 | 5.71 | 5.71 | -0.96 (-14.39%) | 146,519,933 |
6 Aug 2021 | HKD | 6.58 | 6.75 | 6.49 | 6.67 | 6.67 | +0.06 (+0.91%) | 52,424,214 |