Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 3.41 | 3.58 | 3.36 | 3.36 | 3.36 | -0.21 (-5.88%) | 149,500 |
1 Sep 2021 | HKD | 3.71 | 3.73 | 3.56 | 3.57 | 3.57 | -0.14 (-3.77%) | 122,500 |
31 Aug 2021 | HKD | 3.49 | 3.9 | 3.49 | 3.71 | 3.71 | +0.26 (+7.54%) | 181,500 |
30 Aug 2021 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +0.12 (+3.60%) | 0 |
27 Aug 2021 | HKD | 3.38 | 3.44 | 3.33 | 3.33 | 3.33 | -0.05 (-1.48%) | 139,000 |
26 Aug 2021 | HKD | 3.55 | 3.55 | 3.38 | 3.38 | 3.38 | -0.12 (-3.43%) | 280,900 |
25 Aug 2021 | HKD | 3.5 | 3.79 | 3.44 | 3.5 | 3.5 | 0.0 (0.0%) | 63,000 |
24 Aug 2021 | HKD | 3.5 | 3.55 | 3.4 | 3.5 | 3.5 | -0.12 (-3.31%) | 293,400 |
23 Aug 2021 | HKD | 3.76 | 3.76 | 3.47 | 3.62 | 3.62 | -0.06 (-1.63%) | 54,500 |
20 Aug 2021 | HKD | 3.93 | 3.93 | 3.51 | 3.68 | 3.68 | -0.23 (-5.88%) | 83,500 |
19 Aug 2021 | HKD | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -0.01 (-0.26%) | 5,000 |
18 Aug 2021 | HKD | 3.97 | 3.97 | 3.86 | 3.92 | 3.92 | +0.12 (+3.16%) | 118,000 |
17 Aug 2021 | HKD | 3.89 | 3.96 | 3.8 | 3.8 | 3.8 | -0.09 (-2.31%) | 49,000 |
16 Aug 2021 | HKD | 3.8 | 3.9 | 3.8 | 3.89 | 3.89 | +0.04 (+1.04%) | 13,500 |
13 Aug 2021 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
12 Aug 2021 | HKD | 3.97 | 3.97 | 3.8 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,323,900 |
11 Aug 2021 | HKD | 3.9 | 3.9 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 14,000 |
10 Aug 2021 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 2,000 |
9 Aug 2021 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.03 (-0.76%) | 24,500 |
6 Aug 2021 | HKD | 3.9 | 3.94 | 3.85 | 3.93 | 3.93 | -0.02 (-0.51%) | 42,500 |
5 Aug 2021 | HKD | 3.95 | 3.97 | 3.89 | 3.95 | 3.95 | -0.01 (-0.25%) | 211,500 |
4 Aug 2021 | HKD | 4.02 | 4.05 | 3.95 | 3.96 | 3.96 | -0.08 (-1.98%) | 224,000 |
3 Aug 2021 | HKD | 4.05 | 4.05 | 3.95 | 4.04 | 4.04 | -0.01 (-0.25%) | 18,000 |
2 Aug 2021 | HKD | 3.99 | 4.05 | 3.85 | 4.05 | 4.05 | 0.0 (0.0%) | 532,500 |
30 Jul 2021 | HKD | 4.01 | 4.07 | 4.01 | 4.05 | 4.05 | +0.03 (+0.75%) | 7,500 |
29 Jul 2021 | HKD | 4.18 | 4.27 | 4.02 | 4.02 | 4.02 | +0.01 (+0.25%) | 152,500 |
28 Jul 2021 | HKD | 3.97 | 4.18 | 3.75 | 4.01 | 4.01 | -0.32 (-7.39%) | 118,500 |
27 Jul 2021 | HKD | 4.06 | 4.39 | 3.83 | 4.33 | 4.33 | +0.3 (+7.44%) | 380,500 |
26 Jul 2021 | HKD | 4.09 | 4.18 | 4.01 | 4.03 | 4.03 | -0.21 (-4.95%) | 154,000 |
23 Jul 2021 | HKD | 4.2 | 4.28 | 4.14 | 4.24 | 4.24 | +0.03 (+0.71%) | 75,500 |