Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | HKD | 3.32 | 3.38 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 21,300 |
31 Aug 2021 | HKD | 3.36 | 3.36 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 39,000 |
30 Aug 2021 | HKD | 3.3 | 3.47 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 27,900 |
27 Aug 2021 | HKD | 3.38 | 3.38 | 3.21 | 3.3 | 3.3 | -0.08 (-2.37%) | 334,800 |
26 Aug 2021 | HKD | 3.4 | 3.4 | 3.31 | 3.38 | 3.38 | +0.04 (+1.20%) | 105,900 |
25 Aug 2021 | HKD | 3.41 | 3.41 | 3.32 | 3.34 | 3.34 | -0.07 (-2.05%) | 142,500 |
24 Aug 2021 | HKD | 3.38 | 3.42 | 3.38 | 3.41 | 3.41 | -0.07 (-2.01%) | 89,100 |
23 Aug 2021 | HKD | 3.42 | 3.57 | 3.42 | 3.48 | 3.48 | +0.06 (+1.75%) | 25,800 |
20 Aug 2021 | HKD | 3.31 | 3.42 | 3.3 | 3.42 | 3.42 | +0.11 (+3.32%) | 215,400 |
19 Aug 2021 | HKD | 3.42 | 3.42 | 3.29 | 3.31 | 3.31 | -0.11 (-3.22%) | 149,700 |
18 Aug 2021 | HKD | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -0.03 (-0.87%) | 63,000 |
17 Aug 2021 | HKD | 3.4 | 3.48 | 3.39 | 3.45 | 3.45 | +0.05 (+1.47%) | 83,400 |
16 Aug 2021 | HKD | 3.46 | 3.47 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 51,600 |
13 Aug 2021 | HKD | 3.47 | 3.56 | 3.37 | 3.44 | 3.44 | -0.02 (-0.58%) | 154,500 |
12 Aug 2021 | HKD | 3.6 | 3.6 | 3.32 | 3.46 | 3.46 | +0.06 (+1.76%) | 153,000 |
11 Aug 2021 | HKD | 3.4 | 3.53 | 3.4 | 3.4 | 3.4 | -0.06 (-1.73%) | 136,800 |
10 Aug 2021 | HKD | 3.42 | 3.59 | 3.3 | 3.46 | 3.46 | +0.04 (+1.17%) | 313,500 |
9 Aug 2021 | HKD | 3.56 | 3.57 | 3.2 | 3.42 | 3.42 | -0.14 (-3.93%) | 134,700 |
6 Aug 2021 | HKD | 3.49 | 3.6 | 3.49 | 3.56 | 3.56 | +0.1 (+2.89%) | 1,339,800 |
5 Aug 2021 | HKD | 3.21 | 3.5 | 3.21 | 3.46 | 3.46 | +0.26 (+8.13%) | 535,500 |
4 Aug 2021 | HKD | 3.11 | 3.25 | 3.11 | 3.2 | 3.2 | -0.13 (-3.90%) | 17,700 |
3 Aug 2021 | HKD | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -0.02 (-0.60%) | 15,600 |
2 Aug 2021 | HKD | 3.1 | 3.37 | 3.1 | 3.35 | 3.35 | +0.18 (+5.68%) | 54,900 |
30 Jul 2021 | HKD | 3.3 | 3.3 | 3.17 | 3.17 | 3.17 | -0.14 (-4.23%) | 160,500 |
29 Jul 2021 | HKD | 3.11 | 3.35 | 3.11 | 3.31 | 3.31 | +0.23 (+7.47%) | 118,500 |
28 Jul 2021 | HKD | 3.13 | 3.14 | 3.06 | 3.08 | 3.08 | +0.04 (+1.32%) | 61,500 |
27 Jul 2021 | HKD | 3.12 | 3.17 | 3 | 3.04 | 3.04 | -0.11 (-3.49%) | 415,200 |
26 Jul 2021 | HKD | 3.13 | 3.25 | 3.12 | 3.15 | 3.15 | +0.11 (+3.62%) | 342,900 |
23 Jul 2021 | HKD | 3.06 | 3.06 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 77,400 |
22 Jul 2021 | HKD | 3.09 | 3.1 | 3.06 | 3.06 | 3.06 | -0.03 (-0.97%) | 93,000 |