Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | HKD | 3.36 | 3.37 | 3.26 | 3.34 | 3.34 | -0.02 (-0.60%) | 14,354,290 |
6 Sep 2021 | HKD | 3.32 | 3.37 | 3.26 | 3.36 | 3.36 | +0.04 (+1.20%) | 19,008,900 |
3 Sep 2021 | HKD | 3.38 | 3.39 | 3.28 | 3.32 | 3.32 | -0.03 (-0.90%) | 23,431,891 |
2 Sep 2021 | HKD | 3.22 | 3.38 | 3.2 | 3.35 | 3.35 | +0.16 (+5.02%) | 41,942,160 |
1 Sep 2021 | HKD | 3.19 | 3.23 | 3.08 | 3.19 | 3.19 | -0.02 (-0.62%) | 14,736,000 |
31 Aug 2021 | HKD | 3.21 | 3.25 | 3.15 | 3.21 | 3.21 | +0.01 (+0.31%) | 27,043,510 |
30 Aug 2021 | HKD | 3.09 | 3.26 | 3.06 | 3.2 | 3.2 | +0.13 (+4.23%) | 42,596,340 |
27 Aug 2021 | HKD | 3.16 | 3.17 | 3.02 | 3.07 | 3.07 | -0.1 (-3.15%) | 22,135,561 |
26 Aug 2021 | HKD | 3.13 | 3.17 | 3.12 | 3.17 | 3.17 | +0.05 (+1.60%) | 18,691,150 |
25 Aug 2021 | HKD | 3.14 | 3.14 | 3.09 | 3.12 | 3.12 | -0.03 (-0.95%) | 16,281,570 |
24 Aug 2021 | HKD | 3.09 | 3.18 | 3.08 | 3.15 | 3.15 | +0.06 (+1.94%) | 19,834,760 |
23 Aug 2021 | HKD | 3 | 3.1 | 3 | 3.09 | 3.09 | +0.08 (+2.66%) | 14,791,490 |
20 Aug 2021 | HKD | 3.04 | 3.05 | 2.99 | 3.01 | 3.01 | -0.03 (-0.99%) | 10,666,390 |
19 Aug 2021 | HKD | 3.02 | 3.04 | 2.98 | 3.04 | 3.04 | -0.01 (-0.33%) | 9,542,762 |
18 Aug 2021 | HKD | 2.95 | 3.05 | 2.93 | 3.05 | 3.05 | +0.05 (+1.67%) | 7,676,000 |
17 Aug 2021 | HKD | 3 | 3.05 | 2.95 | 3 | 3 | -0.02 (-0.66%) | 7,467,741 |
16 Aug 2021 | HKD | 3.06 | 3.07 | 2.98 | 3.02 | 3.02 | -0.07 (-2.27%) | 6,513,741 |
13 Aug 2021 | HKD | 2.99 | 3.1 | 2.99 | 3.09 | 3.09 | +0.08 (+2.66%) | 16,933,301 |
12 Aug 2021 | HKD | 2.92 | 3.02 | 2.91 | 3.01 | 3.01 | +0.09 (+3.08%) | 7,829,086 |
11 Aug 2021 | HKD | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | -0.01 (-0.34%) | 7,229,079 |
10 Aug 2021 | HKD | 2.91 | 2.93 | 2.88 | 2.93 | 2.93 | +0.01 (+0.34%) | 5,364,228 |
9 Aug 2021 | HKD | 2.91 | 2.92 | 2.88 | 2.92 | 2.92 | +0.01 (+0.34%) | 3,454,417 |
6 Aug 2021 | HKD | 2.87 | 2.92 | 2.82 | 2.91 | 2.91 | +0.04 (+1.39%) | 10,639,750 |
5 Aug 2021 | HKD | 2.9 | 2.9 | 2.85 | 2.87 | 2.87 | -0.03 (-1.03%) | 4,687,000 |
4 Aug 2021 | HKD | 2.94 | 2.94 | 2.87 | 2.9 | 2.9 | -0.02 (-0.68%) | 5,669,886 |
3 Aug 2021 | HKD | 2.89 | 2.93 | 2.86 | 2.92 | 2.92 | +0.03 (+1.04%) | 8,980,916 |
2 Aug 2021 | HKD | 2.86 | 2.9 | 2.84 | 2.89 | 2.89 | +0.04 (+1.40%) | 6,160,354 |
30 Jul 2021 | HKD | 2.8 | 2.85 | 2.79 | 2.85 | 2.85 | +0.05 (+1.79%) | 9,668,295 |
29 Jul 2021 | HKD | 2.81 | 2.81 | 2.74 | 2.8 | 2.8 | 0.0 (0.0%) | 6,436,000 |
28 Jul 2021 | HKD | 2.86 | 2.86 | 2.79 | 2.8 | 2.8 | -0.04 (-1.41%) | 8,664,123 |