Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | HKD | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | +0.04 (+2.86%) | 1,136,000 |
9 Sep 2021 | HKD | 1.37 | 1.47 | 1.37 | 1.4 | 1.4 | +0.05 (+3.70%) | 5,454,000 |
8 Sep 2021 | HKD | 1.75 | 1.76 | 1.05 | 1.35 | 1.35 | -0.39 (-22.41%) | 25,661,553 |
7 Sep 2021 | HKD | 1.8 | 1.8 | 1.73 | 1.74 | 1.74 | -0.06 (-3.33%) | 749,000 |
6 Sep 2021 | HKD | 1.82 | 1.84 | 1.73 | 1.8 | 1.8 | +0.05 (+2.86%) | 1,400,000 |
3 Sep 2021 | HKD | 1.92 | 1.92 | 1.74 | 1.75 | 1.75 | -0.17 (-8.85%) | 19,659,000 |
2 Sep 2021 | HKD | 2.09 | 2.14 | 1.9 | 1.92 | 1.92 | -0.14 (-6.80%) | 5,262,000 |
1 Sep 2021 | HKD | 2.15 | 2.19 | 1.96 | 2.06 | 2.06 | -0.12 (-5.50%) | 25,804,000 |
31 Aug 2021 | HKD | 2.22 | 2.33 | 1.98 | 2.18 | 2.18 | +0.02 (+0.93%) | 29,782,000 |
30 Aug 2021 | HKD | 2.12 | 2.28 | 2.1 | 2.16 | 2.16 | 0.0 (0.0%) | 38,147,000 |
27 Aug 2021 | HKD | 2.16 | 2.19 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 7,764,000 |
26 Aug 2021 | HKD | 2.1 | 2.2 | 2.1 | 2.16 | 2.16 | +0.03 (+1.41%) | 20,795,000 |
25 Aug 2021 | HKD | 2.02 | 2.16 | 2.02 | 2.13 | 2.13 | +0.11 (+5.45%) | 25,987,000 |
24 Aug 2021 | HKD | 1.98 | 2.1 | 1.98 | 2.02 | 2.02 | +0.02 (+1%) | 23,331,000 |
23 Aug 2021 | HKD | 1.96 | 2.08 | 1.96 | 2 | 2 | 0.0 (0.0%) | 8,342,000 |
20 Aug 2021 | HKD | 2.11 | 2.22 | 1.98 | 2 | 2 | -0.13 (-6.10%) | 6,490,000 |
19 Aug 2021 | HKD | 2.04 | 2.13 | 2 | 2.13 | 2.13 | +0.12 (+5.97%) | 9,868,000 |
18 Aug 2021 | HKD | 1.98 | 2.07 | 1.98 | 2.01 | 2.01 | -0.03 (-1.47%) | 9,723,000 |
17 Aug 2021 | HKD | 1.83 | 2.06 | 1.83 | 2.04 | 2.04 | +0.15 (+7.94%) | 17,814,000 |
16 Aug 2021 | HKD | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | +0.03 (+1.61%) | 96,000 |
13 Aug 2021 | HKD | 1.83 | 1.89 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 35,000 |
12 Aug 2021 | HKD | 1.85 | 1.9 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 158,000 |
11 Aug 2021 | HKD | 1.82 | 1.95 | 1.82 | 1.9 | 1.9 | +0.03 (+1.60%) | 12,000 |
10 Aug 2021 | HKD | 1.94 | 2 | 1.87 | 1.87 | 1.87 | -0.06 (-3.11%) | 896,000 |
9 Aug 2021 | HKD | 2.05 | 2.05 | 1.81 | 1.93 | 1.93 | -0.06 (-3.02%) | 565,702 |
6 Aug 2021 | HKD | 1.95 | 2.09 | 1.95 | 1.99 | 1.99 | +0.01 (+0.51%) | 692,000 |
5 Aug 2021 | HKD | 2 | 2.01 | 1.94 | 1.98 | 1.98 | -0.02 (-1%) | 4,323,000 |
4 Aug 2021 | HKD | 1.85 | 2 | 1.79 | 2 | 2 | +0.14 (+7.53%) | 5,680,000 |
3 Aug 2021 | HKD | 1.9 | 1.97 | 1.86 | 1.86 | 1.86 | -0.09 (-4.62%) | 1,495,000 |
2 Aug 2021 | HKD | 1.81 | 1.99 | 1.81 | 1.95 | 1.95 | +0.11 (+5.98%) | 5,580,000 |