Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2021 | HKD | 5.17 | 5.19 | 4.96 | 5.14 | 100.4503 | +0.06 (+1.18%) | 725,000 |
13 Sep 2021 | HKD | 5.19 | 5.19 | 4.94 | 5.08 | 99.2777 | -0.02 (-0.39%) | 482,500 |
10 Sep 2021 | HKD | 5.1 | 5.2 | 4.92 | 5.1 | 99.6686 | +0.1 (+2%) | 440,000 |
9 Sep 2021 | HKD | 5 | 5 | 4.82 | 5 | 97.7143 | +0.02 (+0.40%) | 1,172,500 |
8 Sep 2021 | HKD | 4.99 | 5 | 4.92 | 4.98 | 97.3234 | +0.03 (+0.61%) | 997,500 |
7 Sep 2021 | HKD | 5 | 5 | 4.78 | 4.95 | 96.7371 | +0.07 (+1.43%) | 1,340,000 |
6 Sep 2021 | HKD | 4.92 | 5 | 4.8 | 4.88 | 95.3691 | -0.02 (-0.41%) | 935,000 |
3 Sep 2021 | HKD | 4.83 | 4.99 | 4.81 | 4.9 | 95.76 | +0.07 (+1.45%) | 1,075,000 |
2 Sep 2021 | HKD | 4.75 | 4.84 | 4.74 | 4.83 | 94.392 | +0.15 (+3.21%) | 1,515,000 |
1 Sep 2021 | HKD | 4.5 | 4.68 | 4.5 | 4.68 | 91.4606 | +0.18 (+4%) | 1,385,000 |
31 Aug 2021 | HKD | 4.47 | 4.5 | 4.35 | 4.5 | 87.9429 | +0.1 (+2.27%) | 1,395,000 |
30 Aug 2021 | HKD | 4.41 | 4.41 | 4.35 | 4.4 | 85.9886 | +0.01 (+0.23%) | 960,000 |
27 Aug 2021 | HKD | 4.39 | 4.44 | 4.31 | 4.39 | 85.7931 | -0.04 (-0.90%) | 552,500 |
26 Aug 2021 | HKD | 4.47 | 4.49 | 4.19 | 4.43 | 86.5749 | +0.09 (+2.07%) | 962,500 |
25 Aug 2021 | HKD | 4.39 | 4.39 | 4.28 | 4.34 | 84.816 | +0.05 (+1.17%) | 1,295,000 |
24 Aug 2021 | HKD | 4.24 | 4.29 | 4.16 | 4.29 | 83.8389 | +0.13 (+3.13%) | 767,500 |
23 Aug 2021 | HKD | 4.08 | 4.16 | 3.98 | 4.16 | 81.2983 | +0.09 (+2.21%) | 397,500 |
20 Aug 2021 | HKD | 4.08 | 4.09 | 3.93 | 4.07 | 79.5394 | -0.01 (-0.25%) | 312,500 |
19 Aug 2021 | HKD | 4.08 | 4.08 | 3.86 | 4.08 | 79.7349 | +0.05 (+1.24%) | 287,500 |
18 Aug 2021 | HKD | 4.07 | 4.07 | 3.99 | 4.03 | 78.7577 | +0.01 (+0.25%) | 325,000 |
17 Aug 2021 | HKD | 4.11 | 4.11 | 3.99 | 4.02 | 78.5623 | -0.08 (-1.95%) | 380,000 |
16 Aug 2021 | HKD | 4.15 | 4.15 | 4.01 | 4.1 | 80.1257 | -0.03 (-0.73%) | 385,000 |
13 Aug 2021 | HKD | 4.15 | 4.17 | 4.11 | 4.13 | 80.712 | -0.01 (-0.24%) | 292,500 |
12 Aug 2021 | HKD | 4.11 | 4.17 | 4.07 | 4.14 | 80.9074 | +0.03 (+0.73%) | 332,500 |
11 Aug 2021 | HKD | 4.11 | 4.14 | 4.03 | 4.11 | 80.3211 | -0.04 (-0.96%) | 460,000 |
10 Aug 2021 | HKD | 4.19 | 4.19 | 3.99 | 4.15 | 81.1029 | +0.05 (+1.22%) | 542,500 |
9 Aug 2021 | HKD | 4.18 | 4.18 | 4 | 4.1 | 80.1257 | +0.01 (+0.24%) | 245,000 |
6 Aug 2021 | HKD | 4.25 | 4.36 | 4.06 | 4.09 | 79.9303 | -0.07 (-1.68%) | 287,500 |
5 Aug 2021 | HKD | 4.2 | 4.29 | 4.1 | 4.16 | 81.2983 | -0.04 (-0.95%) | 330,000 |
4 Aug 2021 | HKD | 4.24 | 4.24 | 4.14 | 4.2 | 82.08 | -0.05 (-1.18%) | 252,500 |