Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 3.32 | 3.38 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 580,000 |
1 Sep 2021 | HKD | 3.2 | 3.3 | 3.2 | 3.3 | 3.3 | +0.1 (+3.13%) | 486,000 |
31 Aug 2021 | HKD | 3.22 | 3.26 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 619,000 |
30 Aug 2021 | HKD | 3.28 | 3.3 | 3.22 | 3.22 | 3.22 | -0.02 (-0.62%) | 268,000 |
27 Aug 2021 | HKD | 3.27 | 3.28 | 3.21 | 3.24 | 3.24 | -0.04 (-1.22%) | 436,000 |
26 Aug 2021 | HKD | 3.39 | 3.39 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 2,585,000 |
25 Aug 2021 | HKD | 3.25 | 3.32 | 3.25 | 3.3 | 3.3 | +0.05 (+1.54%) | 3,481,000 |
24 Aug 2021 | HKD | 3.25 | 3.3 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 368,000 |
23 Aug 2021 | HKD | 3.32 | 3.4 | 3.21 | 3.25 | 3.25 | -0.05 (-1.52%) | 986,000 |
20 Aug 2021 | HKD | 3.31 | 3.31 | 3.3 | 3.3 | 3.3 | -0.01 (-0.30%) | 996,000 |
19 Aug 2021 | HKD | 3.32 | 3.35 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 399,000 |
18 Aug 2021 | HKD | 3.33 | 3.36 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 146,000 |
17 Aug 2021 | HKD | 3.37 | 3.37 | 3.31 | 3.31 | 3.31 | -0.04 (-1.19%) | 933,000 |
16 Aug 2021 | HKD | 3.4 | 3.45 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 787,000 |
13 Aug 2021 | HKD | 3.42 | 3.42 | 3.33 | 3.37 | 3.37 | 0.0 (0.0%) | 655,000 |
12 Aug 2021 | HKD | 3.42 | 3.5 | 3.34 | 3.37 | 3.37 | -0.05 (-1.46%) | 762,000 |
11 Aug 2021 | HKD | 3.4 | 3.5 | 3.38 | 3.42 | 3.42 | +0.08 (+2.40%) | 748,000 |
10 Aug 2021 | HKD | 3.38 | 3.39 | 3.34 | 3.34 | 3.34 | +0.03 (+0.91%) | 112,000 |
9 Aug 2021 | HKD | 3.41 | 3.41 | 3.3 | 3.31 | 3.31 | -0.1 (-2.93%) | 1,572,000 |
6 Aug 2021 | HKD | 3.57 | 3.65 | 3.35 | 3.41 | 3.41 | -0.09 (-2.57%) | 1,893,000 |
5 Aug 2021 | HKD | 3.49 | 3.5 | 3.31 | 3.5 | 3.5 | 0.0 (0.0%) | 1,686,700 |
4 Aug 2021 | HKD | 3.4 | 3.5 | 3.32 | 3.5 | 3.5 | +0.12 (+3.55%) | 596,000 |
3 Aug 2021 | HKD | 3.4 | 3.45 | 3.3 | 3.38 | 3.38 | +0.08 (+2.42%) | 809,000 |
2 Aug 2021 | HKD | 3.33 | 3.38 | 3.21 | 3.3 | 3.3 | 0.0 (0.0%) | 631,000 |
30 Jul 2021 | HKD | 3.31 | 3.35 | 3.25 | 3.3 | 3.3 | +0.02 (+0.61%) | 383,000 |
29 Jul 2021 | HKD | 3.26 | 3.3 | 3.25 | 3.28 | 3.28 | +0.08 (+2.50%) | 273,471 |
28 Jul 2021 | HKD | 3.25 | 3.25 | 3.15 | 3.2 | 3.2 | -0.05 (-1.54%) | 799,000 |
27 Jul 2021 | HKD | 3.3 | 3.31 | 3.13 | 3.25 | 3.25 | -0.05 (-1.52%) | 1,412,000 |
26 Jul 2021 | HKD | 3.4 | 3.4 | 3.23 | 3.3 | 3.3 | -0.05 (-1.49%) | 576,000 |
23 Jul 2021 | HKD | 3.21 | 3.35 | 3.21 | 3.35 | 3.35 | +0.15 (+4.69%) | 1,773,000 |