Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 6.29 | 6.3 | 5.76 | 5.83 | 5.83 | -0.37 (-5.97%) | 33,111,522 |
15 Sep 2021 | HKD | 6.15 | 6.23 | 5.94 | 6.2 | 6.2 | +0.04 (+0.65%) | 30,021,378 |
14 Sep 2021 | HKD | 6.46 | 6.5 | 6.15 | 6.16 | 6.16 | -0.3 (-4.64%) | 49,285,776 |
13 Sep 2021 | HKD | 6.07 | 6.55 | 6.07 | 6.46 | 6.46 | +0.46 (+7.67%) | 137,139,793 |
10 Sep 2021 | HKD | 5.66 | 6.19 | 5.64 | 6 | 6 | +0.31 (+5.45%) | 120,011,628 |
9 Sep 2021 | HKD | 5.63 | 5.78 | 5.62 | 5.69 | 5.69 | +0.09 (+1.61%) | 50,338,329 |
8 Sep 2021 | HKD | 5.94 | 5.97 | 5.57 | 5.6 | 5.6 | -0.34 (-5.72%) | 64,495,108 |
7 Sep 2021 | HKD | 5.95 | 6.02 | 5.88 | 5.94 | 5.94 | -0.01 (-0.17%) | 23,268,628 |
6 Sep 2021 | HKD | 5.9 | 6.01 | 5.74 | 5.95 | 5.95 | +0.08 (+1.36%) | 32,822,299 |
3 Sep 2021 | HKD | 5.95 | 6.03 | 5.81 | 5.87 | 5.87 | -0.05 (-0.84%) | 39,834,018 |
2 Sep 2021 | HKD | 5.83 | 5.99 | 5.8 | 5.92 | 5.92 | +0.16 (+2.78%) | 30,708,129 |
1 Sep 2021 | HKD | 6.08 | 6.25 | 5.66 | 5.76 | 5.76 | -0.32 (-5.26%) | 72,232,700 |
31 Aug 2021 | HKD | 6 | 6.08 | 5.77 | 6.08 | 6.08 | +0.13 (+2.18%) | 45,001,246 |
30 Aug 2021 | HKD | 5.81 | 6.13 | 5.75 | 5.95 | 5.95 | +0.25 (+4.39%) | 54,925,600 |
27 Aug 2021 | HKD | 5.65 | 5.74 | 5.49 | 5.7 | 5.7 | +0.05 (+0.88%) | 43,692,000 |
26 Aug 2021 | HKD | 5.65 | 5.89 | 5.59 | 5.65 | 5.65 | 0.0 (0.0%) | 48,611,000 |
25 Aug 2021 | HKD | 5.65 | 5.73 | 5.47 | 5.65 | 5.65 | +0.1 (+1.80%) | 45,263,284 |
24 Aug 2021 | HKD | 5.31 | 5.62 | 5.23 | 5.55 | 5.55 | +0.25 (+4.72%) | 62,967,958 |
23 Aug 2021 | HKD | 5.34 | 5.41 | 5.12 | 5.3 | 5.3 | +0.1 (+1.92%) | 45,450,589 |
20 Aug 2021 | HKD | 5.53 | 5.61 | 5.08 | 5.2 | 5.2 | -0.32 (-5.80%) | 77,741,119 |
19 Aug 2021 | HKD | 6 | 6 | 5.5 | 5.52 | 5.52 | -0.55 (-9.06%) | 80,484,456 |
18 Aug 2021 | HKD | 6.04 | 6.19 | 5.78 | 6.07 | 6.07 | +0.05 (+0.83%) | 33,772,506 |
17 Aug 2021 | HKD | 6.08 | 6.3 | 5.93 | 6.02 | 6.02 | -0.09 (-1.47%) | 51,462,742 |
16 Aug 2021 | HKD | 6.53 | 6.68 | 6.11 | 6.11 | 6.11 | -0.39 (-6%) | 52,939,225 |
13 Aug 2021 | HKD | 6.25 | 6.51 | 6.2 | 6.5 | 6.5 | +0.23 (+3.67%) | 60,080,095 |
12 Aug 2021 | HKD | 6.07 | 6.37 | 6.02 | 6.27 | 6.27 | +0.19 (+3.13%) | 53,290,836 |
11 Aug 2021 | HKD | 5.88 | 6.09 | 5.87 | 6.08 | 6.08 | +0.12 (+2.01%) | 22,324,407 |
10 Aug 2021 | HKD | 6.14 | 6.15 | 5.87 | 5.96 | 5.96 | -0.11 (-1.81%) | 25,013,230 |
9 Aug 2021 | HKD | 5.8 | 6.25 | 5.72 | 6.07 | 6.07 | +0.27 (+4.66%) | 105,557,071 |
6 Aug 2021 | HKD | 5.45 | 5.93 | 5.45 | 5.8 | 5.8 | +0.34 (+6.23%) | 57,778,582 |