Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | HKD | 1.67 | 1.77 | 1.66 | 1.67 | 1.67 | +0.02 (+1.21%) | 6,255,000 |
24 Sep 2021 | HKD | 1.68 | 1.72 | 1.65 | 1.65 | 1.65 | -0.07 (-4.07%) | 9,710,000 |
23 Sep 2021 | HKD | 1.68 | 1.85 | 1.67 | 1.72 | 1.72 | +0.14 (+8.86%) | 18,920,000 |
21 Sep 2021 | HKD | 1.59 | 1.6 | 1.5 | 1.58 | 1.58 | -0.02 (-1.25%) | 4,435,000 |
20 Sep 2021 | HKD | 1.7 | 1.77 | 1.59 | 1.6 | 1.6 | -0.16 (-9.09%) | 11,110,000 |
17 Sep 2021 | HKD | 1.8 | 1.9 | 1.63 | 1.76 | 1.76 | -0.04 (-2.22%) | 18,562,162 |
16 Sep 2021 | HKD | 2.03 | 2.14 | 1.68 | 1.8 | 1.8 | -0.19 (-9.55%) | 33,080,000 |
15 Sep 2021 | HKD | 1.96 | 2.08 | 1.95 | 1.99 | 1.99 | +0.03 (+1.53%) | 16,320,000 |
14 Sep 2021 | HKD | 2.01 | 2.17 | 1.95 | 1.96 | 1.96 | -0.05 (-2.49%) | 32,840,000 |
13 Sep 2021 | HKD | 1.88 | 2.1 | 1.82 | 2.01 | 2.01 | +0.13 (+6.91%) | 32,270,000 |
10 Sep 2021 | HKD | 1.6 | 1.95 | 1.59 | 1.88 | 1.88 | +0.28 (+17.50%) | 56,417,900 |
9 Sep 2021 | HKD | 1.57 | 1.68 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 16,057,766 |
8 Sep 2021 | HKD | 1.67 | 1.67 | 1.57 | 1.57 | 1.57 | -0.1 (-5.99%) | 10,115,000 |
7 Sep 2021 | HKD | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 6,093,782 |
6 Sep 2021 | HKD | 1.71 | 1.74 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 3,370,000 |
3 Sep 2021 | HKD | 1.72 | 1.81 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 7,148,015 |
2 Sep 2021 | HKD | 1.68 | 1.75 | 1.68 | 1.71 | 1.71 | +0.04 (+2.40%) | 10,593,461 |
1 Sep 2021 | HKD | 1.73 | 1.77 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 8,640,584 |
31 Aug 2021 | HKD | 1.71 | 1.78 | 1.65 | 1.71 | 1.71 | +0.02 (+1.18%) | 68,440,965 |
30 Aug 2021 | HKD | 1.7 | 1.79 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 12,802,190 |
27 Aug 2021 | HKD | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 8,335,000 |
26 Aug 2021 | HKD | 1.79 | 1.82 | 1.71 | 1.72 | 1.72 | -0.06 (-3.37%) | 8,360,000 |
25 Aug 2021 | HKD | 1.81 | 1.85 | 1.76 | 1.78 | 1.78 | -0.04 (-2.20%) | 4,015,000 |
24 Aug 2021 | HKD | 1.78 | 1.86 | 1.72 | 1.82 | 1.82 | +0.06 (+3.41%) | 10,470,000 |
23 Aug 2021 | HKD | 1.77 | 1.88 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 14,385,173 |
20 Aug 2021 | HKD | 1.83 | 1.83 | 1.7 | 1.74 | 1.74 | -0.05 (-2.79%) | 5,425,019 |
19 Aug 2021 | HKD | 1.92 | 1.92 | 1.75 | 1.79 | 1.79 | -0.12 (-6.28%) | 9,804,429 |
18 Aug 2021 | HKD | 2 | 2.01 | 1.88 | 1.91 | 1.91 | -0.09 (-4.50%) | 7,405,000 |
17 Aug 2021 | HKD | 1.93 | 2.03 | 1.87 | 2 | 2 | +0.07 (+3.63%) | 15,268,905 |
16 Aug 2021 | HKD | 1.96 | 2.1 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 19,323,929 |