Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2021 | HKD | 1.95 | 2 | 1.82 | 1.93 | 1.93 | -0.02 (-1.03%) | 31,440,000 |
7 Sep 2021 | HKD | 2 | 2.05 | 1.87 | 1.95 | 1.95 | +0.03 (+1.56%) | 38,051,598 |
6 Sep 2021 | HKD | 1.87 | 2.03 | 1.85 | 1.92 | 1.92 | +0.16 (+9.09%) | 47,920,650 |
3 Sep 2021 | HKD | 1.81 | 1.95 | 1.75 | 1.76 | 1.76 | -0.08 (-4.35%) | 36,486,160 |
2 Sep 2021 | HKD | 1.6 | 1.84 | 1.58 | 1.84 | 1.84 | +0.26 (+16.46%) | 53,476,726 |
1 Sep 2021 | HKD | 1.62 | 1.7 | 1.49 | 1.58 | 1.58 | -0.04 (-2.47%) | 36,841,863 |
31 Aug 2021 | HKD | 1.73 | 1.83 | 1.58 | 1.62 | 1.62 | -0.11 (-6.36%) | 53,079,801 |
30 Aug 2021 | HKD | 1.6 | 1.75 | 1.5 | 1.73 | 1.73 | +0.23 (+15.33%) | 81,350,131 |
27 Aug 2021 | HKD | 1.45 | 1.63 | 1.38 | 1.5 | 1.5 | +0.09 (+6.38%) | 46,500,344 |
26 Aug 2021 | HKD | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -0.03 (-2.08%) | 12,653,356 |
25 Aug 2021 | HKD | 1.38 | 1.58 | 1.37 | 1.44 | 1.44 | +0.12 (+9.09%) | 26,227,063 |
24 Aug 2021 | HKD | 1.26 | 1.47 | 1.23 | 1.32 | 1.32 | +0.07 (+5.60%) | 19,414,399 |
23 Aug 2021 | HKD | 1.09 | 1.26 | 1.06 | 1.25 | 1.25 | +0.21 (+20.19%) | 25,106,000 |
20 Aug 2021 | HKD | 1.05 | 1.05 | 1 | 1.04 | 1.04 | -0.03 (-2.80%) | 17,794,000 |
19 Aug 2021 | HKD | 1.12 | 1.15 | 1.04 | 1.07 | 1.07 | -0.04 (-3.60%) | 13,236,000 |
18 Aug 2021 | HKD | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 15,810,000 |
17 Aug 2021 | HKD | 1.16 | 1.19 | 1.1 | 1.12 | 1.12 | -0.05 (-4.27%) | 5,272,000 |
16 Aug 2021 | HKD | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -0.06 (-4.88%) | 3,563,000 |
13 Aug 2021 | HKD | 1.18 | 1.25 | 1.17 | 1.23 | 1.23 | +0.04 (+3.36%) | 8,219,000 |
12 Aug 2021 | HKD | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -0.03 (-2.46%) | 2,040,000 |
11 Aug 2021 | HKD | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,809,000 |
10 Aug 2021 | HKD | 1.28 | 1.31 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,913,000 |
9 Aug 2021 | HKD | 1.2 | 1.32 | 1.2 | 1.26 | 1.26 | +0.06 (+5%) | 12,089,000 |
6 Aug 2021 | HKD | 1.13 | 1.2 | 1.11 | 1.2 | 1.2 | +0.09 (+8.11%) | 1,574,000 |
5 Aug 2021 | HKD | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 630,000 |
4 Aug 2021 | HKD | 1.11 | 1.14 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 2,025,000 |
3 Aug 2021 | HKD | 1.1 | 1.13 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,864,000 |
2 Aug 2021 | HKD | 1.1 | 1.12 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 2,365,000 |
30 Jul 2021 | HKD | 1.11 | 1.12 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 4,060,000 |
29 Jul 2021 | HKD | 1.1 | 1.17 | 1.08 | 1.1 | 1.1 | +0.04 (+3.77%) | 6,678,000 |