Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 8.5 | 8.63 | 8.38 | 8.54 | 8.54 | +0.13 (+1.55%) | 18,037,303 |
1 Sep 2021 | HKD | 8.5 | 8.74 | 8.33 | 8.41 | 8.41 | -0.11 (-1.29%) | 18,717,465 |
31 Aug 2021 | HKD | 8.25 | 8.54 | 8.17 | 8.52 | 8.52 | +0.27 (+3.27%) | 30,170,985 |
30 Aug 2021 | HKD | 8.16 | 8.39 | 7.94 | 8.25 | 8.25 | +0.13 (+1.60%) | 31,153,460 |
27 Aug 2021 | HKD | 7.45 | 8.19 | 7.45 | 8.12 | 8.12 | +1 (+14.04%) | 64,991,981 |
26 Aug 2021 | HKD | 7.15 | 7.15 | 7.04 | 7.12 | 7.12 | -0.06 (-0.84%) | 8,573,723 |
25 Aug 2021 | HKD | 7.14 | 7.2 | 7.07 | 7.18 | 7.18 | +0.09 (+1.27%) | 11,248,273 |
24 Aug 2021 | HKD | 7.06 | 7.15 | 7.06 | 7.09 | 7.09 | +0.02 (+0.28%) | 9,289,947 |
23 Aug 2021 | HKD | 6.99 | 7.11 | 6.99 | 7.07 | 7.07 | +0.06 (+0.86%) | 6,763,865 |
20 Aug 2021 | HKD | 7.13 | 7.18 | 6.91 | 7.01 | 7.01 | -0.18 (-2.50%) | 11,411,483 |
19 Aug 2021 | HKD | 7.13 | 7.28 | 7.1 | 7.19 | 7.19 | +0.07 (+0.98%) | 8,807,304 |
18 Aug 2021 | HKD | 7.07 | 7.2 | 7.05 | 7.12 | 7.12 | +0.03 (+0.42%) | 5,806,000 |
17 Aug 2021 | HKD | 7.16 | 7.21 | 7.02 | 7.09 | 7.09 | -0.02 (-0.28%) | 8,552,152 |
16 Aug 2021 | HKD | 7.25 | 7.36 | 7.07 | 7.11 | 7.11 | -0.2 (-2.74%) | 8,491,303 |
13 Aug 2021 | HKD | 7.26 | 7.57 | 7.23 | 7.31 | 7.31 | +0.02 (+0.27%) | 12,409,176 |
12 Aug 2021 | HKD | 7.13 | 7.44 | 7.06 | 7.29 | 7.29 | +0.2 (+2.82%) | 19,781,574 |
11 Aug 2021 | HKD | 6.88 | 7.11 | 6.83 | 7.09 | 7.09 | +0.19 (+2.75%) | 13,373,862 |
10 Aug 2021 | HKD | 6.95 | 6.99 | 6.82 | 6.9 | 6.9 | +0.01 (+0.15%) | 9,168,000 |
9 Aug 2021 | HKD | 6.97 | 6.97 | 6.82 | 6.89 | 6.89 | -0.08 (-1.15%) | 9,819,840 |
6 Aug 2021 | HKD | 7.08 | 7.15 | 6.95 | 6.97 | 6.97 | -0.14 (-1.97%) | 9,310,343 |
5 Aug 2021 | HKD | 7.23 | 7.26 | 7.07 | 7.11 | 7.11 | -0.09 (-1.25%) | 8,912,682 |
4 Aug 2021 | HKD | 7.07 | 7.3 | 6.99 | 7.2 | 7.2 | +0.2 (+2.86%) | 17,420,661 |
3 Aug 2021 | HKD | 7.09 | 7.1 | 6.93 | 7 | 7 | -0.04 (-0.57%) | 7,074,677 |
2 Aug 2021 | HKD | 6.88 | 7.1 | 6.88 | 7.04 | 7.04 | +0.16 (+2.33%) | 12,835,585 |
30 Jul 2021 | HKD | 6.8 | 6.93 | 6.7 | 6.88 | 6.88 | +0.08 (+1.18%) | 15,865,752 |
29 Jul 2021 | HKD | 6.6 | 6.87 | 6.57 | 6.8 | 6.8 | +0.56 (+8.97%) | 21,193,300 |
28 Jul 2021 | HKD | 6.4 | 6.46 | 6.1 | 6.24 | 6.24 | -0.21 (-3.26%) | 22,764,399 |
27 Jul 2021 | HKD | 6.65 | 6.85 | 6.29 | 6.45 | 6.45 | -0.23 (-3.44%) | 16,207,932 |
26 Jul 2021 | HKD | 6.84 | 6.9 | 6.63 | 6.68 | 6.68 | -0.21 (-3.05%) | 11,286,928 |
23 Jul 2021 | HKD | 6.86 | 6.98 | 6.85 | 6.89 | 6.89 | -0.01 (-0.14%) | 7,828,210 |