Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 11.8 | 12 | 11.68 | 11.98 | 11.98 | -0.06 (-0.50%) | 48,133 |
8 Sep 2021 | HKD | 11.9 | 12.1 | 11.9 | 12.04 | 12.04 | +0.12 (+1.01%) | 38,333 |
7 Sep 2021 | HKD | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | +0.02 (+0.17%) | 8,000 |
6 Sep 2021 | HKD | 11.88 | 11.9 | 11.86 | 11.9 | 11.9 | +0.02 (+0.17%) | 32,000 |
3 Sep 2021 | HKD | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.14 (-1.16%) | 2,000 |
2 Sep 2021 | HKD | 12.2 | 12.22 | 12.02 | 12.02 | 12.02 | -0.54 (-4.30%) | 24,000 |
1 Sep 2021 | HKD | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.12 (-0.95%) | 0 |
31 Aug 2021 | HKD | 12 | 12.68 | 12 | 12.68 | 12.68 | +0.68 (+5.67%) | 34,000 |
30 Aug 2021 | HKD | 11.62 | 12 | 11.62 | 12 | 12 | +0.34 (+2.92%) | 270,000 |
27 Aug 2021 | HKD | 11.8 | 11.82 | 11.58 | 11.66 | 11.66 | -0.2 (-1.69%) | 32,000 |
26 Aug 2021 | HKD | 11.98 | 11.98 | 11.86 | 11.86 | 11.86 | -0.16 (-1.33%) | 2,000 |
25 Aug 2021 | HKD | 11.74 | 12.02 | 11.72 | 12.02 | 12.02 | -0.16 (-1.31%) | 48,000 |
24 Aug 2021 | HKD | 12.18 | 12.2 | 12.18 | 12.18 | 12.18 | +0.2 (+1.67%) | 8,000 |
23 Aug 2021 | HKD | 12 | 12 | 11.98 | 11.98 | 11.98 | 0.0 (0.0%) | 14,000 |
20 Aug 2021 | HKD | 11.68 | 12.08 | 11.68 | 11.98 | 11.98 | -0.34 (-2.76%) | 18,000 |
19 Aug 2021 | HKD | 11.6 | 12.6 | 11.6 | 12.32 | 12.32 | +0.22 (+1.82%) | 28,000 |
18 Aug 2021 | HKD | 12.1 | 12.14 | 12 | 12.1 | 12.1 | +0.12 (+1.00%) | 32,000 |
17 Aug 2021 | HKD | 12.2 | 12.2 | 11.98 | 11.98 | 11.98 | -0.24 (-1.96%) | 50,000 |
16 Aug 2021 | HKD | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.0 (0.0%) | 0 |
13 Aug 2021 | HKD | 12.02 | 12.22 | 12.02 | 12.22 | 12.22 | -0.1 (-0.81%) | 4,000 |
12 Aug 2021 | HKD | 12.3 | 12.32 | 12.3 | 12.32 | 12.32 | +0.02 (+0.16%) | 54,000 |
11 Aug 2021 | HKD | 12.3 | 12.3 | 12.26 | 12.3 | 12.3 | +0.06 (+0.49%) | 62,000 |
10 Aug 2021 | HKD | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.0 (0.0%) | 0 |
9 Aug 2021 | HKD | 12.18 | 12.24 | 12.18 | 12.24 | 12.24 | +0.02 (+0.16%) | 22,000 |
6 Aug 2021 | HKD | 12.78 | 12.78 | 12.2 | 12.22 | 12.22 | -0.28 (-2.24%) | 26,000 |
5 Aug 2021 | HKD | 12.56 | 12.56 | 12.5 | 12.5 | 12.5 | -0.3 (-2.34%) | 44,000 |
4 Aug 2021 | HKD | 13 | 13.26 | 12.8 | 12.8 | 12.8 | -0.2 (-1.54%) | 26,000 |
3 Aug 2021 | HKD | 13 | 13 | 13 | 13 | 13 | 0.0 (0.0%) | 0 |
2 Aug 2021 | HKD | 13 | 13.1 | 12.68 | 13 | 13 | -0.18 (-1.37%) | 48,000 |
30 Jul 2021 | HKD | 12.48 | 13.18 | 12.48 | 13.18 | 13.18 | +0.98 (+8.03%) | 90,000 |