Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2021 | HKD | 6.05 | 6.05 | 5.72 | 5.94 | 5.94 | 0.0 (0.0%) | 192,900 |
27 Aug 2021 | HKD | 5.9 | 6.01 | 5.75 | 5.94 | 5.94 | +0.05 (+0.85%) | 101,600 |
26 Aug 2021 | HKD | 5.86 | 5.9 | 5.59 | 5.89 | 5.89 | +0.19 (+3.33%) | 142,900 |
25 Aug 2021 | HKD | 5.39 | 5.9 | 5.39 | 5.7 | 5.7 | +0.32 (+5.95%) | 200,200 |
24 Aug 2021 | HKD | 5.39 | 5.4 | 5.28 | 5.38 | 5.38 | -0.02 (-0.37%) | 71,900 |
23 Aug 2021 | HKD | 5.49 | 5.49 | 5.15 | 5.4 | 5.4 | +0.03 (+0.56%) | 109,400 |
20 Aug 2021 | HKD | 5.32 | 5.55 | 5.2 | 5.37 | 5.37 | -0.22 (-3.94%) | 47,700 |
19 Aug 2021 | HKD | 5.86 | 5.88 | 5.3 | 5.59 | 5.59 | -0.1 (-1.76%) | 15,800 |
18 Aug 2021 | HKD | 5.78 | 5.78 | 5.25 | 5.69 | 5.69 | +0.12 (+2.15%) | 83,400 |
17 Aug 2021 | HKD | 5.78 | 5.8 | 5.21 | 5.57 | 5.57 | -0.21 (-3.63%) | 239,800 |
16 Aug 2021 | HKD | 5.95 | 5.95 | 5.41 | 5.78 | 5.78 | +0.18 (+3.21%) | 244,400 |
13 Aug 2021 | HKD | 5.4 | 6.1 | 5.3 | 5.6 | 5.6 | +0.21 (+3.90%) | 367,300 |
12 Aug 2021 | HKD | 5.1 | 5.49 | 5.1 | 5.39 | 5.39 | +0.39 (+7.80%) | 676,100 |
11 Aug 2021 | HKD | 4.96 | 5.18 | 4.9 | 5 | 5 | +0.04 (+0.81%) | 31,800 |
10 Aug 2021 | HKD | 5.14 | 5.14 | 4.96 | 4.96 | 4.96 | -0.16 (-3.13%) | 17,100 |
9 Aug 2021 | HKD | 4.83 | 5.14 | 4.83 | 5.12 | 5.12 | +0.27 (+5.57%) | 7,700 |
6 Aug 2021 | HKD | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 0.0 (0.0%) | 5,700 |
5 Aug 2021 | HKD | 5.1 | 5.1 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 17,900 |
4 Aug 2021 | HKD | 4.93 | 5.1 | 4.85 | 5.1 | 5.1 | +0.17 (+3.45%) | 8,000 |
3 Aug 2021 | HKD | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.02 (-0.40%) | 0 |
2 Aug 2021 | HKD | 4.89 | 5.14 | 4.86 | 4.95 | 4.95 | -0.05 (-1%) | 40,300 |
30 Jul 2021 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 2,600 |
29 Jul 2021 | HKD | 4.97 | 5.07 | 4.85 | 5 | 5 | -0.15 (-2.91%) | 84,600 |
28 Jul 2021 | HKD | 5.05 | 5.2 | 5 | 5.15 | 5.15 | +0.1 (+1.98%) | 23,600 |
27 Jul 2021 | HKD | 5.17 | 5.2 | 5.01 | 5.05 | 5.05 | -0.12 (-2.32%) | 82,600 |
26 Jul 2021 | HKD | 5.19 | 5.19 | 5.05 | 5.17 | 5.17 | -0.16 (-3.00%) | 55,200 |
23 Jul 2021 | HKD | 5.39 | 5.4 | 5.31 | 5.33 | 5.33 | -0.02 (-0.37%) | 9,200 |
22 Jul 2021 | HKD | 5.35 | 5.38 | 5.21 | 5.35 | 5.35 | 0.0 (0.0%) | 56,600 |
21 Jul 2021 | HKD | 5.6 | 5.6 | 5.35 | 5.35 | 5.35 | -0.15 (-2.73%) | 10,800 |
20 Jul 2021 | HKD | 5.5 | 5.5 | 5.2 | 5.5 | 5.5 | -0.07 (-1.26%) | 9,300 |