Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | HKD | 2.18 | 2.35 | 2.18 | 2.27 | 2.192 | +0.11 (+5.09%) | 1,531,000 |
25 Aug 2021 | HKD | 2.21 | 2.3 | 2.11 | 2.16 | 2.0858 | -0.1 (-4.42%) | 1,195,000 |
24 Aug 2021 | HKD | 2.33 | 2.35 | 2.19 | 2.26 | 2.1824 | -0.07 (-3.00%) | 1,205,000 |
23 Aug 2021 | HKD | 2.34 | 2.42 | 2.22 | 2.33 | 2.25 | 0.0 (0.0%) | 755,000 |
20 Aug 2021 | HKD | 2.39 | 2.4 | 2.25 | 2.33 | 2.25 | -0.02 (-0.85%) | 667,000 |
19 Aug 2021 | HKD | 2.34 | 2.39 | 2.25 | 2.35 | 2.2693 | -0.01 (-0.42%) | 576,000 |
18 Aug 2021 | HKD | 2.26 | 2.38 | 2.26 | 2.36 | 2.279 | +0.03 (+1.29%) | 408,000 |
17 Aug 2021 | HKD | 2.4 | 2.4 | 2.25 | 2.33 | 2.25 | -0.1 (-4.12%) | 1,414,000 |
16 Aug 2021 | HKD | 2.52 | 2.56 | 2.4 | 2.43 | 2.3466 | -0.18 (-6.90%) | 1,012,000 |
13 Aug 2021 | HKD | 2.48 | 2.65 | 2.48 | 2.61 | 2.5204 | +0.01 (+0.38%) | 122,000 |
12 Aug 2021 | HKD | 2.55 | 2.67 | 2.5 | 2.6 | 2.5107 | -0.05 (-1.89%) | 1,215,000 |
11 Aug 2021 | HKD | 2.72 | 2.8 | 2.61 | 2.65 | 2.559 | -0.07 (-2.57%) | 687,000 |
10 Aug 2021 | HKD | 2.77 | 2.82 | 2.59 | 2.72 | 2.6266 | +0.02 (+0.74%) | 1,128,000 |
9 Aug 2021 | HKD | 2.59 | 2.78 | 2.53 | 2.7 | 2.6073 | +0.11 (+4.25%) | 494,000 |
6 Aug 2021 | HKD | 2.41 | 2.65 | 2.41 | 2.59 | 2.5011 | +0.12 (+4.86%) | 682,000 |
5 Aug 2021 | HKD | 2.63 | 2.63 | 2.4 | 2.47 | 2.3852 | -0.14 (-5.36%) | 769,000 |
4 Aug 2021 | HKD | 2.45 | 2.61 | 2.31 | 2.61 | 2.5204 | +0.18 (+7.41%) | 1,056,000 |
3 Aug 2021 | HKD | 2.6 | 2.6 | 2.42 | 2.43 | 2.3466 | -0.23 (-8.65%) | 1,058,000 |
2 Aug 2021 | HKD | 2.75 | 2.79 | 2.5 | 2.66 | 2.5687 | -0.17 (-6.01%) | 2,300,000 |
30 Jul 2021 | HKD | 3.08 | 3.08 | 2.68 | 2.83 | 2.7328 | -0.25 (-8.12%) | 2,390,000 |
29 Jul 2021 | HKD | 2.75 | 3.12 | 2.72 | 3.08 | 2.9742 | +0.42 (+15.79%) | 2,361,000 |
28 Jul 2021 | HKD | 2.55 | 2.78 | 2.55 | 2.66 | 2.5687 | -0.03 (-1.12%) | 2,041,000 |
27 Jul 2021 | HKD | 2.8 | 2.96 | 2.61 | 2.69 | 2.5976 | -0.14 (-4.95%) | 2,131,000 |
26 Jul 2021 | HKD | 3.17 | 3.17 | 2.73 | 2.83 | 2.7328 | -0.34 (-10.73%) | 3,985,000 |
23 Jul 2021 | HKD | 3.6 | 3.63 | 3.15 | 3.17 | 3.0611 | -0.46 (-12.67%) | 4,059,000 |
22 Jul 2021 | HKD | 3.96 | 4 | 3.54 | 3.63 | 3.5053 | -0.33 (-8.33%) | 3,387,000 |
21 Jul 2021 | HKD | 4.08 | 4.14 | 3.76 | 3.96 | 3.824 | -0.12 (-2.94%) | 2,630,000 |
20 Jul 2021 | HKD | 3.94 | 4.15 | 3.85 | 4.08 | 3.9399 | +0.19 (+4.88%) | 4,633,000 |
19 Jul 2021 | HKD | 3.68 | 4 | 3.62 | 3.89 | 3.7564 | +0.21 (+5.71%) | 3,366,000 |
16 Jul 2021 | HKD | 3.75 | 3.77 | 3.4 | 3.68 | 3.5536 | -0.07 (-1.87%) | 4,684,000 |