Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 2.27 | 2.3 | 2.23 | 2.27 | 2.27 | +0.01 (+0.44%) | 3,204,000 |
1 Sep 2021 | HKD | 2.22 | 2.32 | 2.22 | 2.26 | 2.26 | -0.03 (-1.31%) | 2,502,000 |
31 Aug 2021 | HKD | 2.27 | 2.36 | 2.25 | 2.29 | 2.29 | -0.04 (-1.72%) | 1,842,000 |
30 Aug 2021 | HKD | 2.39 | 2.42 | 2.25 | 2.33 | 2.33 | -0.07 (-2.92%) | 2,564,000 |
27 Aug 2021 | HKD | 2.38 | 2.45 | 2.37 | 2.4 | 2.4 | -0.02 (-0.83%) | 284,000 |
26 Aug 2021 | HKD | 2.46 | 2.5 | 2.4 | 2.42 | 2.42 | -0.04 (-1.63%) | 242,000 |
25 Aug 2021 | HKD | 2.3 | 2.5 | 2.29 | 2.46 | 2.46 | +0.16 (+6.96%) | 2,992,000 |
24 Aug 2021 | HKD | 2.27 | 2.33 | 2.27 | 2.3 | 2.3 | +0.03 (+1.32%) | 1,898,000 |
23 Aug 2021 | HKD | 2.27 | 2.34 | 2.25 | 2.27 | 2.27 | -0.05 (-2.16%) | 3,362,000 |
20 Aug 2021 | HKD | 2.32 | 2.36 | 2.26 | 2.32 | 2.32 | 0.0 (0.0%) | 2,864,040 |
19 Aug 2021 | HKD | 2.3 | 2.47 | 2.21 | 2.32 | 2.32 | +0.22 (+10.48%) | 2,108,000 |
18 Aug 2021 | HKD | 2.08 | 2.14 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 424,000 |
17 Aug 2021 | HKD | 2.21 | 2.21 | 2.1 | 2.1 | 2.1 | -0.13 (-5.83%) | 698,000 |
16 Aug 2021 | HKD | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 230,000 |
13 Aug 2021 | HKD | 2.26 | 2.32 | 2.25 | 2.25 | 2.25 | -0.01 (-0.44%) | 530,000 |
12 Aug 2021 | HKD | 2.29 | 2.3 | 2.23 | 2.26 | 2.26 | -0.02 (-0.88%) | 372,000 |
11 Aug 2021 | HKD | 2.2 | 2.36 | 2.19 | 2.28 | 2.28 | +0.08 (+3.64%) | 644,000 |
10 Aug 2021 | HKD | 2.25 | 2.25 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 270,000 |
9 Aug 2021 | HKD | 2.18 | 2.25 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 1,978,000 |
6 Aug 2021 | HKD | 2.24 | 2.24 | 2.18 | 2.19 | 2.19 | -0.08 (-3.52%) | 1,818,000 |
5 Aug 2021 | HKD | 2.2 | 2.3 | 2.2 | 2.27 | 2.27 | +0.02 (+0.89%) | 578,000 |
4 Aug 2021 | HKD | 2.34 | 2.34 | 2.2 | 2.25 | 2.25 | -0.09 (-3.85%) | 2,684,000 |
3 Aug 2021 | HKD | 2.25 | 2.35 | 2.24 | 2.34 | 2.34 | +0.1 (+4.46%) | 1,192,000 |
2 Aug 2021 | HKD | 2.32 | 2.39 | 2.24 | 2.24 | 2.24 | -0.09 (-3.86%) | 2,522,000 |
30 Jul 2021 | HKD | 2.39 | 2.39 | 2.25 | 2.33 | 2.33 | -0.02 (-0.85%) | 836,000 |
29 Jul 2021 | HKD | 2.36 | 2.48 | 2.25 | 2.35 | 2.35 | 0.0 (0.0%) | 1,754,000 |
28 Jul 2021 | HKD | 2.32 | 2.46 | 2.3 | 2.35 | 2.35 | -0.12 (-4.86%) | 534,000 |
27 Jul 2021 | HKD | 2.5 | 2.62 | 2.24 | 2.47 | 2.47 | -0.05 (-1.98%) | 2,174,000 |
26 Jul 2021 | HKD | 2.6 | 2.65 | 2.49 | 2.52 | 2.52 | -0.1 (-3.82%) | 1,010,000 |
23 Jul 2021 | HKD | 2.63 | 2.66 | 2.6 | 2.62 | 2.62 | -0.01 (-0.38%) | 192,000 |