Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2021 | HKD | 3.19 | 3.38 | 3.15 | 3.37 | 3.37 | +0.16 (+4.98%) | 58,043,377 |
16 Sep 2021 | HKD | 3.31 | 3.33 | 3.2 | 3.21 | 3.21 | -0.14 (-4.18%) | 10,722,000 |
15 Sep 2021 | HKD | 3.36 | 3.41 | 3.24 | 3.35 | 3.35 | -0.01 (-0.30%) | 16,924,000 |
14 Sep 2021 | HKD | 3.55 | 3.55 | 3.36 | 3.36 | 3.36 | -0.16 (-4.55%) | 9,864,000 |
13 Sep 2021 | HKD | 3.57 | 3.59 | 3.5 | 3.52 | 3.52 | -0.06 (-1.68%) | 8,632,000 |
10 Sep 2021 | HKD | 3.59 | 3.66 | 3.55 | 3.58 | 3.58 | -0.02 (-0.56%) | 12,142,000 |
9 Sep 2021 | HKD | 3.61 | 3.66 | 3.55 | 3.6 | 3.6 | -0.09 (-2.44%) | 19,148,884 |
8 Sep 2021 | HKD | 3.57 | 3.78 | 3.55 | 3.69 | 3.69 | +0.14 (+3.94%) | 23,045,546 |
7 Sep 2021 | HKD | 3.6 | 3.6 | 3.49 | 3.55 | 3.55 | -0.05 (-1.39%) | 11,378,000 |
6 Sep 2021 | HKD | 3.61 | 3.65 | 3.54 | 3.6 | 3.6 | -0.02 (-0.55%) | 8,044,000 |
3 Sep 2021 | HKD | 3.66 | 3.7 | 3.59 | 3.62 | 3.62 | -0.04 (-1.09%) | 6,461,496 |
2 Sep 2021 | HKD | 3.67 | 3.74 | 3.6 | 3.66 | 3.66 | 0.0 (0.0%) | 11,332,548 |
1 Sep 2021 | HKD | 3.47 | 3.7 | 3.41 | 3.66 | 3.66 | +0.17 (+4.87%) | 20,698,000 |
31 Aug 2021 | HKD | 3.48 | 3.54 | 3.26 | 3.49 | 3.49 | -0.08 (-2.24%) | 26,479,700 |
30 Aug 2021 | HKD | 3.57 | 3.6 | 3.51 | 3.57 | 3.57 | +0.02 (+0.56%) | 9,644,000 |
27 Aug 2021 | HKD | 3.49 | 3.62 | 3.45 | 3.55 | 3.55 | +0.06 (+1.72%) | 7,819,253 |
26 Aug 2021 | HKD | 3.59 | 3.59 | 3.46 | 3.49 | 3.49 | -0.05 (-1.41%) | 8,980,000 |
25 Aug 2021 | HKD | 3.69 | 3.73 | 3.5 | 3.54 | 3.54 | -0.06 (-1.67%) | 17,502,050 |
24 Aug 2021 | HKD | 3.65 | 3.66 | 3.51 | 3.6 | 3.6 | 0.0 (0.0%) | 16,006,000 |
23 Aug 2021 | HKD | 3.55 | 3.67 | 3.55 | 3.6 | 3.6 | +0.13 (+3.75%) | 13,310,000 |
20 Aug 2021 | HKD | 3.69 | 3.69 | 3.42 | 3.47 | 3.47 | -0.13 (-3.61%) | 16,342,000 |
19 Aug 2021 | HKD | 3.66 | 3.74 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 15,604,000 |
18 Aug 2021 | HKD | 3.88 | 3.93 | 3.55 | 3.65 | 3.65 | -0.18 (-4.70%) | 28,728,000 |
17 Aug 2021 | HKD | 4 | 4 | 3.75 | 3.83 | 3.83 | -0.22 (-5.43%) | 16,372,000 |
16 Aug 2021 | HKD | 4.04 | 4.12 | 3.94 | 4.05 | 4.05 | -0.1 (-2.41%) | 15,926,000 |
13 Aug 2021 | HKD | 4.05 | 4.15 | 4.03 | 4.15 | 4.15 | +0.01 (+0.24%) | 9,328,000 |
12 Aug 2021 | HKD | 4.14 | 4.17 | 4.08 | 4.14 | 4.14 | +0.02 (+0.49%) | 8,680,000 |
11 Aug 2021 | HKD | 4.14 | 4.15 | 4.04 | 4.12 | 4.12 | +0.01 (+0.24%) | 16,608,000 |
10 Aug 2021 | HKD | 3.98 | 4.17 | 3.95 | 4.11 | 4.11 | +0.11 (+2.75%) | 14,848,253 |
9 Aug 2021 | HKD | 3.89 | 4.01 | 3.75 | 4 | 4 | +0.11 (+2.83%) | 21,628,000 |