Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 2.84 | 2.84 | 2.71 | 2.77 | 2.77 | -0.09 (-3.15%) | 3,578,000 |
15 Sep 2021 | HKD | 2.83 | 2.93 | 2.78 | 2.86 | 2.86 | 0.0 (0.0%) | 3,937,000 |
14 Sep 2021 | HKD | 2.95 | 2.95 | 2.81 | 2.86 | 2.86 | -0.06 (-2.05%) | 2,722,000 |
13 Sep 2021 | HKD | 3.05 | 3.23 | 2.83 | 2.92 | 2.92 | -0.06 (-2.01%) | 13,482,000 |
10 Sep 2021 | HKD | 2.89 | 3.06 | 2.89 | 2.98 | 2.98 | +0.06 (+2.05%) | 3,135,000 |
9 Sep 2021 | HKD | 2.96 | 3 | 2.83 | 2.92 | 2.92 | -0.03 (-1.02%) | 3,970,000 |
8 Sep 2021 | HKD | 3.14 | 3.19 | 2.93 | 2.95 | 2.95 | -0.18 (-5.75%) | 7,017,000 |
7 Sep 2021 | HKD | 2.81 | 3.15 | 2.77 | 3.13 | 3.13 | +0.37 (+13.41%) | 11,505,770 |
6 Sep 2021 | HKD | 2.74 | 2.85 | 2.7 | 2.76 | 2.76 | +0.05 (+1.85%) | 3,330,000 |
3 Sep 2021 | HKD | 2.7 | 2.76 | 2.63 | 2.71 | 2.71 | +0.01 (+0.37%) | 3,747,000 |
2 Sep 2021 | HKD | 2.77 | 2.77 | 2.66 | 2.7 | 2.7 | -0.04 (-1.46%) | 2,040,000 |
1 Sep 2021 | HKD | 2.91 | 2.91 | 2.59 | 2.74 | 2.74 | -0.2 (-6.80%) | 10,841,000 |
31 Aug 2021 | HKD | 2.88 | 2.95 | 2.82 | 2.94 | 2.94 | +0.01 (+0.34%) | 2,817,000 |
30 Aug 2021 | HKD | 2.97 | 2.97 | 2.85 | 2.93 | 2.93 | -0.03 (-1.01%) | 2,987,000 |
27 Aug 2021 | HKD | 2.87 | 2.98 | 2.78 | 2.96 | 2.96 | +0.09 (+3.14%) | 4,046,000 |
26 Aug 2021 | HKD | 3.09 | 3.09 | 2.86 | 2.87 | 2.87 | -0.22 (-7.12%) | 3,788,000 |
25 Aug 2021 | HKD | 3.14 | 3.15 | 2.98 | 3.09 | 3.09 | -0.03 (-0.96%) | 3,770,000 |
24 Aug 2021 | HKD | 3.12 | 3.34 | 3.02 | 3.12 | 3.12 | 0.0 (0.0%) | 10,343,000 |
23 Aug 2021 | HKD | 2.96 | 3.23 | 2.94 | 3.12 | 3.12 | +0.22 (+7.59%) | 7,149,000 |
20 Aug 2021 | HKD | 3.04 | 3.04 | 2.77 | 2.9 | 2.9 | -0.14 (-4.61%) | 7,131,713 |
19 Aug 2021 | HKD | 3.15 | 3.15 | 2.89 | 3.04 | 3.04 | -0.11 (-3.49%) | 10,520,000 |
18 Aug 2021 | HKD | 3.09 | 3.31 | 3.03 | 3.15 | 3.15 | +0.06 (+1.94%) | 11,511,000 |
17 Aug 2021 | HKD | 2.99 | 3.21 | 2.88 | 3.09 | 3.09 | +0.15 (+5.10%) | 18,216,199 |
16 Aug 2021 | HKD | 2.66 | 3.09 | 2.66 | 2.94 | 2.94 | +0.34 (+13.08%) | 19,712,000 |
13 Aug 2021 | HKD | 2.79 | 2.8 | 2.59 | 2.6 | 2.6 | -0.19 (-6.81%) | 6,074,000 |
12 Aug 2021 | HKD | 2.42 | 2.87 | 2.4 | 2.79 | 2.79 | +0.37 (+15.29%) | 16,969,000 |
11 Aug 2021 | HKD | 2.38 | 2.43 | 2.37 | 2.42 | 2.42 | +0.05 (+2.11%) | 1,339,000 |
10 Aug 2021 | HKD | 2.3 | 2.4 | 2.3 | 2.37 | 2.37 | +0.07 (+3.04%) | 1,313,000 |
9 Aug 2021 | HKD | 2.39 | 2.41 | 2.28 | 2.3 | 2.3 | -0.09 (-3.77%) | 1,986,000 |
6 Aug 2021 | HKD | 2.45 | 2.46 | 2.37 | 2.39 | 2.39 | -0.04 (-1.65%) | 1,176,078 |