Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 3.82 | 3.92 | 3.76 | 3.79 | 3.79 | -0.11 (-2.82%) | 3,772,000 |
15 Sep 2021 | HKD | 4.01 | 4.01 | 3.8 | 3.9 | 3.9 | -0.01 (-0.26%) | 2,832,000 |
14 Sep 2021 | HKD | 4.02 | 4.05 | 3.86 | 3.91 | 3.91 | -0.04 (-1.01%) | 2,960,000 |
13 Sep 2021 | HKD | 4.11 | 4.11 | 3.79 | 3.95 | 3.95 | -0.09 (-2.23%) | 1,264,000 |
10 Sep 2021 | HKD | 4.12 | 4.12 | 3.94 | 4.04 | 4.04 | +0.03 (+0.75%) | 1,068,350 |
9 Sep 2021 | HKD | 3.99 | 4.15 | 3.9 | 4.01 | 4.01 | +0.1 (+2.56%) | 1,908,000 |
8 Sep 2021 | HKD | 3.99 | 3.99 | 3.81 | 3.91 | 3.91 | +0.06 (+1.56%) | 1,632,000 |
7 Sep 2021 | HKD | 3.97 | 3.98 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 1,020,000 |
6 Sep 2021 | HKD | 3.94 | 3.95 | 3.72 | 3.8 | 3.8 | +0.06 (+1.60%) | 872,000 |
3 Sep 2021 | HKD | 3.79 | 3.9 | 3.73 | 3.74 | 3.74 | +0.02 (+0.54%) | 1,268,260 |
2 Sep 2021 | HKD | 3.59 | 3.74 | 3.55 | 3.72 | 3.72 | +0.17 (+4.79%) | 1,216,600 |
1 Sep 2021 | HKD | 3.68 | 3.72 | 3.5 | 3.55 | 3.55 | -0.12 (-3.27%) | 1,264,000 |
31 Aug 2021 | HKD | 3.78 | 3.79 | 3.49 | 3.67 | 3.67 | -0.12 (-3.17%) | 1,244,000 |
30 Aug 2021 | HKD | 3.98 | 3.98 | 3.47 | 3.79 | 3.79 | +0.03 (+0.80%) | 1,568,050 |
27 Aug 2021 | HKD | 4.17 | 4.17 | 3.75 | 3.76 | 3.76 | -0.38 (-9.18%) | 1,228,000 |
26 Aug 2021 | HKD | 4.08 | 4.17 | 4.04 | 4.14 | 4.14 | -0.04 (-0.96%) | 2,764,000 |
25 Aug 2021 | HKD | 4.12 | 4.18 | 3.98 | 4.18 | 4.18 | +0.06 (+1.46%) | 3,182,500 |
24 Aug 2021 | HKD | 4.2 | 4.2 | 4.02 | 4.12 | 4.12 | +0.1 (+2.49%) | 2,968,510 |
23 Aug 2021 | HKD | 3.39 | 4.12 | 3.39 | 4.02 | 4.02 | +0.62 (+18.24%) | 5,160,000 |
20 Aug 2021 | HKD | 3.3 | 3.4 | 3.27 | 3.4 | 3.4 | +0.09 (+2.72%) | 1,056,000 |
19 Aug 2021 | HKD | 3.34 | 3.34 | 3.17 | 3.31 | 3.31 | -0.04 (-1.19%) | 1,044,000 |
18 Aug 2021 | HKD | 3.39 | 3.39 | 3.26 | 3.35 | 3.35 | -0.01 (-0.30%) | 824,000 |
17 Aug 2021 | HKD | 3.45 | 3.47 | 3.22 | 3.36 | 3.36 | -0.03 (-0.88%) | 932,000 |
16 Aug 2021 | HKD | 3.41 | 3.43 | 3.28 | 3.39 | 3.39 | -0.06 (-1.74%) | 1,268,000 |
13 Aug 2021 | HKD | 3.46 | 3.47 | 3.42 | 3.45 | 3.45 | -0.08 (-2.27%) | 900,000 |
12 Aug 2021 | HKD | 3.52 | 3.56 | 3.45 | 3.53 | 3.53 | +0.04 (+1.15%) | 892,000 |
11 Aug 2021 | HKD | 3.55 | 3.58 | 3.4 | 3.49 | 3.49 | -0.01 (-0.29%) | 976,000 |
10 Aug 2021 | HKD | 3.62 | 3.62 | 3.44 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,065,050 |
9 Aug 2021 | HKD | 3.65 | 3.65 | 3.4 | 3.49 | 3.49 | 0.0 (0.0%) | 1,296,000 |
6 Aug 2021 | HKD | 3.47 | 3.49 | 3.38 | 3.49 | 3.49 | +0.02 (+0.58%) | 924,000 |