Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.204 | 0.204 | 0.198 | 0.203 | 0.1232 | 0.0 (0.0%) | 68,000 |
1 Sep 2021 | HKD | 0.203 | 0.208 | 0.198 | 0.203 | 0.1232 | +0.002 (+1.00%) | 60,000 |
31 Aug 2021 | HKD | 0.204 | 0.204 | 0.196 | 0.201 | 0.122 | +0.001 (+0.50%) | 216,000 |
30 Aug 2021 | HKD | 0.204 | 0.204 | 0.199 | 0.2 | 0.1214 | 0.0 (0.0%) | 32,000 |
27 Aug 2021 | HKD | 0.21 | 0.212 | 0.2 | 0.2 | 0.1214 | -0.006 (-2.91%) | 2,224,000 |
26 Aug 2021 | HKD | 0.214 | 0.216 | 0.206 | 0.206 | 0.1251 | -0.006 (-2.83%) | 468,000 |
25 Aug 2021 | HKD | 0.219 | 0.219 | 0.21 | 0.212 | 0.1287 | 0.0 (0.0%) | 248,000 |
24 Aug 2021 | HKD | 0.216 | 0.22 | 0.212 | 0.212 | 0.1287 | 0.0 (0.0%) | 368,000 |
23 Aug 2021 | HKD | 0.216 | 0.216 | 0.212 | 0.212 | 0.1287 | 0.0 (0.0%) | 172,000 |
20 Aug 2021 | HKD | 0.212 | 0.215 | 0.212 | 0.212 | 0.1287 | +0.001 (+0.47%) | 24,000 |
19 Aug 2021 | HKD | 0.216 | 0.216 | 0.208 | 0.211 | 0.1281 | -0.001 (-0.47%) | 540,000 |
18 Aug 2021 | HKD | 0.214 | 0.214 | 0.208 | 0.212 | 0.1287 | +0.003 (+1.44%) | 1,016,000 |
17 Aug 2021 | HKD | 0.209 | 0.22 | 0.206 | 0.209 | 0.1269 | -0.001 (-0.48%) | 800,000 |
16 Aug 2021 | HKD | 0.216 | 0.223 | 0.21 | 0.21 | 0.1275 | -0.004 (-1.87%) | 296,000 |
13 Aug 2021 | HKD | 0.216 | 0.217 | 0.206 | 0.214 | 0.1299 | -0.002 (-0.93%) | 1,600,000 |
12 Aug 2021 | HKD | 0.214 | 0.217 | 0.204 | 0.216 | 0.1311 | 0.0 (0.0%) | 1,120,000 |
11 Aug 2021 | HKD | 0.217 | 0.224 | 0.211 | 0.216 | 0.1311 | -0.001 (-0.46%) | 304,000 |
10 Aug 2021 | HKD | 0.218 | 0.218 | 0.215 | 0.217 | 0.1318 | +0.001 (+0.46%) | 528,000 |
9 Aug 2021 | HKD | 0.224 | 0.228 | 0.213 | 0.216 | 0.1311 | -0.003 (-1.37%) | 700,000 |
6 Aug 2021 | HKD | 0.225 | 0.239 | 0.216 | 0.219 | 0.133 | +0.001 (+0.46%) | 692,000 |
5 Aug 2021 | HKD | 0.227 | 0.227 | 0.215 | 0.218 | 0.1324 | -0.005 (-2.24%) | 296,000 |
4 Aug 2021 | HKD | 0.218 | 0.229 | 0.213 | 0.223 | 0.1354 | +0.01 (+4.69%) | 72,000 |
3 Aug 2021 | HKD | 0.225 | 0.228 | 0.21 | 0.213 | 0.1293 | -0.007 (-3.18%) | 888,000 |
2 Aug 2021 | HKD | 0.239 | 0.239 | 0.213 | 0.22 | 0.1336 | -0.001 (-0.45%) | 644,000 |
30 Jul 2021 | HKD | 0.22 | 0.228 | 0.218 | 0.221 | 0.1342 | +0.008 (+3.76%) | 160,000 |
29 Jul 2021 | HKD | 0.229 | 0.229 | 0.21 | 0.213 | 0.1293 | -0.009 (-4.05%) | 588,000 |
28 Jul 2021 | HKD | 0.227 | 0.233 | 0.218 | 0.222 | 0.1348 | -0.005 (-2.20%) | 444,000 |
27 Jul 2021 | HKD | 0.235 | 0.235 | 0.22 | 0.227 | 0.1378 | -0.004 (-1.73%) | 348,000 |
26 Jul 2021 | HKD | 0.23 | 0.237 | 0.23 | 0.231 | 0.1403 | +0.001 (+0.43%) | 8,000 |
23 Jul 2021 | HKD | 0.239 | 0.239 | 0.222 | 0.23 | 0.1396 | +0.002 (+0.88%) | 84,000 |