Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2021 | HKD | 2.14 | 2.14 | 2.08 | 2.13 | 2.13 | -0.02 (-0.93%) | 19,000 |
27 Aug 2021 | HKD | 2.11 | 2.15 | 2.1 | 2.15 | 2.15 | +0.04 (+1.90%) | 20,000 |
26 Aug 2021 | HKD | 2.14 | 2.14 | 2.07 | 2.11 | 2.11 | -0.01 (-0.47%) | 36,000 |
25 Aug 2021 | HKD | 2.06 | 2.15 | 2.06 | 2.12 | 2.12 | +0.04 (+1.92%) | 78,000 |
24 Aug 2021 | HKD | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | 0.0 (0.0%) | 80,000 |
23 Aug 2021 | HKD | 2.04 | 2.08 | 2.02 | 2.08 | 2.08 | -0.01 (-0.48%) | 145,000 |
20 Aug 2021 | HKD | 2.07 | 2.14 | 2.05 | 2.09 | 2.09 | -0.05 (-2.34%) | 145,000 |
19 Aug 2021 | HKD | 2.1 | 2.14 | 2.1 | 2.14 | 2.14 | -0.04 (-1.83%) | 94,000 |
18 Aug 2021 | HKD | 2.15 | 2.19 | 2.14 | 2.18 | 2.18 | +0.03 (+1.40%) | 45,000 |
17 Aug 2021 | HKD | 2.24 | 2.24 | 2.08 | 2.15 | 2.15 | -0.09 (-4.02%) | 309,000 |
16 Aug 2021 | HKD | 2.21 | 2.24 | 2.2 | 2.24 | 2.24 | -0.02 (-0.88%) | 52,000 |
13 Aug 2021 | HKD | 2.22 | 2.26 | 2.2 | 2.26 | 2.26 | -0.01 (-0.44%) | 157,000 |
12 Aug 2021 | HKD | 2.27 | 2.27 | 2.22 | 2.27 | 2.27 | 0.0 (0.0%) | 70,000 |
11 Aug 2021 | HKD | 2.26 | 2.32 | 2.21 | 2.27 | 2.27 | +0.01 (+0.44%) | 239,000 |
10 Aug 2021 | HKD | 2.19 | 2.26 | 2.18 | 2.26 | 2.26 | +0.01 (+0.44%) | 129,000 |
9 Aug 2021 | HKD | 2.25 | 2.25 | 2.19 | 2.25 | 2.25 | 0.0 (0.0%) | 53,000 |
6 Aug 2021 | HKD | 2.2 | 2.25 | 2.2 | 2.25 | 2.25 | -0.05 (-2.17%) | 111,000 |
5 Aug 2021 | HKD | 2.28 | 2.3 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 28,000 |
4 Aug 2021 | HKD | 2.3 | 2.33 | 2.24 | 2.3 | 2.3 | 0.0 (0.0%) | 33,000 |
3 Aug 2021 | HKD | 2.3 | 2.3 | 2.19 | 2.3 | 2.3 | 0.0 (0.0%) | 59,000 |
2 Aug 2021 | HKD | 2.25 | 2.32 | 2.21 | 2.3 | 2.3 | +0.04 (+1.77%) | 101,000 |
30 Jul 2021 | HKD | 2.22 | 2.27 | 2.22 | 2.26 | 2.26 | -0.07 (-3.00%) | 94,000 |
29 Jul 2021 | HKD | 2.3 | 2.5 | 2.27 | 2.33 | 2.33 | +0.05 (+2.19%) | 373,000 |
28 Jul 2021 | HKD | 1.83 | 2.51 | 1.83 | 2.28 | 2.28 | +0.45 (+24.59%) | 816,000 |
27 Jul 2021 | HKD | 2.2 | 2.2 | 1.82 | 1.83 | 1.83 | -0.37 (-16.82%) | 1,290,000 |
26 Jul 2021 | HKD | 2.5 | 2.5 | 2.18 | 2.2 | 2.2 | -0.3 (-12%) | 611,000 |
23 Jul 2021 | HKD | 2.55 | 2.55 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 384,000 |
22 Jul 2021 | HKD | 2.5 | 2.6 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 84,000 |
21 Jul 2021 | HKD | 2.51 | 2.55 | 2.5 | 2.5 | 2.5 | -0.02 (-0.79%) | 216,000 |
20 Jul 2021 | HKD | 2.5 | 2.52 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 329,000 |