Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 1.58 | 1.82 | 1.49 | 1.78 | 1.78 | +0.2 (+12.66%) | 21,615,000 |
1 Sep 2021 | HKD | 1.49 | 1.59 | 1.45 | 1.58 | 1.58 | +0.11 (+7.48%) | 11,824,000 |
31 Aug 2021 | HKD | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 4,390,000 |
30 Aug 2021 | HKD | 1.42 | 1.49 | 1.41 | 1.46 | 1.46 | +0.07 (+5.04%) | 4,370,000 |
27 Aug 2021 | HKD | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 2,323,000 |
26 Aug 2021 | HKD | 1.44 | 1.44 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,011,000 |
25 Aug 2021 | HKD | 1.43 | 1.46 | 1.4 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,213,000 |
24 Aug 2021 | HKD | 1.41 | 1.47 | 1.41 | 1.46 | 1.46 | +0.06 (+4.29%) | 2,812,000 |
23 Aug 2021 | HKD | 1.44 | 1.44 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 2,274,000 |
20 Aug 2021 | HKD | 1.44 | 1.44 | 1.38 | 1.4 | 1.4 | -0.06 (-4.11%) | 4,267,000 |
19 Aug 2021 | HKD | 1.45 | 1.5 | 1.4 | 1.46 | 1.46 | -0.01 (-0.68%) | 3,287,000 |
18 Aug 2021 | HKD | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 2,878,000 |
17 Aug 2021 | HKD | 1.51 | 1.54 | 1.43 | 1.46 | 1.46 | -0.05 (-3.31%) | 2,784,000 |
16 Aug 2021 | HKD | 1.52 | 1.54 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 3,032,000 |
13 Aug 2021 | HKD | 1.47 | 1.52 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 3,483,000 |
12 Aug 2021 | HKD | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 2,318,000 |
11 Aug 2021 | HKD | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 2,346,000 |
10 Aug 2021 | HKD | 1.45 | 1.45 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 2,565,998 |
9 Aug 2021 | HKD | 1.37 | 1.44 | 1.34 | 1.44 | 1.44 | +0.07 (+5.11%) | 3,844,000 |
6 Aug 2021 | HKD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 2,295,000 |
5 Aug 2021 | HKD | 1.41 | 1.41 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 2,542,000 |
4 Aug 2021 | HKD | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,938,000 |
3 Aug 2021 | HKD | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,119,000 |
2 Aug 2021 | HKD | 1.38 | 1.45 | 1.35 | 1.43 | 1.43 | +0.05 (+3.62%) | 3,915,000 |
30 Jul 2021 | HKD | 1.46 | 1.47 | 1.37 | 1.38 | 1.38 | -0.09 (-6.12%) | 4,715,000 |
29 Jul 2021 | HKD | 1.4 | 1.5 | 1.4 | 1.47 | 1.47 | +0.07 (+5.00%) | 3,316,000 |
28 Jul 2021 | HKD | 1.41 | 1.41 | 1.34 | 1.4 | 1.4 | +0.04 (+2.94%) | 2,870,000 |
27 Jul 2021 | HKD | 1.49 | 1.5 | 1.35 | 1.36 | 1.36 | -0.1 (-6.85%) | 4,604,000 |
26 Jul 2021 | HKD | 1.45 | 1.51 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 3,958,000 |
23 Jul 2021 | HKD | 1.46 | 1.55 | 1.46 | 1.48 | 1.48 | +0.04 (+2.78%) | 4,061,000 |