Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 4.28 | 4.28 | 4.12 | 4.16 | 4.16 | -0.11 (-2.58%) | 9,126,000 |
1 Sep 2021 | HKD | 4.2 | 4.29 | 4.17 | 4.27 | 4.27 | +0.07 (+1.67%) | 5,613,537 |
31 Aug 2021 | HKD | 4.14 | 4.21 | 4.09 | 4.2 | 4.2 | +0.09 (+2.19%) | 5,800,000 |
30 Aug 2021 | HKD | 4.19 | 4.2 | 4.07 | 4.11 | 4.11 | -0.08 (-1.91%) | 5,604,000 |
27 Aug 2021 | HKD | 4.3 | 4.35 | 4.12 | 4.19 | 4.19 | -0.04 (-0.95%) | 4,438,000 |
26 Aug 2021 | HKD | 4.29 | 4.43 | 4.23 | 4.23 | 4.23 | -0.07 (-1.63%) | 4,038,000 |
25 Aug 2021 | HKD | 4.31 | 4.38 | 4.21 | 4.3 | 4.3 | +0.04 (+0.94%) | 7,096,000 |
24 Aug 2021 | HKD | 4.11 | 4.32 | 4.11 | 4.26 | 4.26 | +0.19 (+4.67%) | 8,496,000 |
23 Aug 2021 | HKD | 4.12 | 4.19 | 4.05 | 4.07 | 4.07 | -0.03 (-0.73%) | 10,978,000 |
20 Aug 2021 | HKD | 4.19 | 4.2 | 3.96 | 4.1 | 4.1 | -0.07 (-1.68%) | 8,598,000 |
19 Aug 2021 | HKD | 4.32 | 4.34 | 4.17 | 4.17 | 4.17 | -0.15 (-3.47%) | 4,046,000 |
18 Aug 2021 | HKD | 4.29 | 4.39 | 4.26 | 4.32 | 4.32 | +0.04 (+0.93%) | 3,178,000 |
17 Aug 2021 | HKD | 4.5 | 4.61 | 4.23 | 4.28 | 4.28 | -0.22 (-4.89%) | 8,288,000 |
16 Aug 2021 | HKD | 4.65 | 4.7 | 4.47 | 4.5 | 4.5 | -0.13 (-2.81%) | 6,822,000 |
13 Aug 2021 | HKD | 4.45 | 4.7 | 4.42 | 4.63 | 4.63 | +0.17 (+3.81%) | 8,576,000 |
12 Aug 2021 | HKD | 4.53 | 4.53 | 4.38 | 4.46 | 4.46 | -0.05 (-1.11%) | 5,042,000 |
11 Aug 2021 | HKD | 4.38 | 4.55 | 4.35 | 4.51 | 4.51 | +0.13 (+2.97%) | 13,034,000 |
10 Aug 2021 | HKD | 4.35 | 4.43 | 4.25 | 4.38 | 4.38 | +0.05 (+1.15%) | 8,418,581 |
9 Aug 2021 | HKD | 4.27 | 4.4 | 4.14 | 4.33 | 4.33 | +0.12 (+2.85%) | 8,138,000 |
6 Aug 2021 | HKD | 4.19 | 4.31 | 4.19 | 4.21 | 4.21 | +0.03 (+0.72%) | 6,054,000 |
5 Aug 2021 | HKD | 4.2 | 4.29 | 4.13 | 4.18 | 4.18 | -0.02 (-0.48%) | 5,414,000 |
4 Aug 2021 | HKD | 4.2 | 4.32 | 4.16 | 4.2 | 4.2 | +0.06 (+1.45%) | 6,100,000 |
3 Aug 2021 | HKD | 4.26 | 4.28 | 4.1 | 4.14 | 4.14 | -0.1 (-2.36%) | 5,926,000 |
2 Aug 2021 | HKD | 3.88 | 4.32 | 3.81 | 4.24 | 4.24 | +0.37 (+9.56%) | 20,072,000 |
30 Jul 2021 | HKD | 4.2 | 4.2 | 3.75 | 3.87 | 3.87 | -0.31 (-7.42%) | 26,340,000 |
29 Jul 2021 | HKD | 4.13 | 4.25 | 4.03 | 4.18 | 4.18 | +0.13 (+3.21%) | 9,898,000 |
28 Jul 2021 | HKD | 3.99 | 4.11 | 3.84 | 4.05 | 4.05 | +0.06 (+1.50%) | 7,216,000 |
27 Jul 2021 | HKD | 4.3 | 4.39 | 3.86 | 3.99 | 3.99 | -0.27 (-6.34%) | 16,102,000 |
26 Jul 2021 | HKD | 4.74 | 4.75 | 4.24 | 4.26 | 4.26 | -0.45 (-9.55%) | 17,892,000 |
23 Jul 2021 | HKD | 4.48 | 4.78 | 4.48 | 4.71 | 4.71 | +0.23 (+5.13%) | 18,611,000 |