Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2021 | HKD | 4.03 | 4.03 | 3.91 | 3.92 | 3.92 | -0.11 (-2.73%) | 3,602,000 |
13 Sep 2021 | HKD | 4.02 | 4.08 | 3.9 | 4.03 | 4.03 | +0.01 (+0.25%) | 6,612,000 |
10 Sep 2021 | HKD | 4.07 | 4.15 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 5,500,000 |
9 Sep 2021 | HKD | 4.16 | 4.21 | 4.03 | 4.07 | 4.07 | -0.08 (-1.93%) | 6,282,000 |
8 Sep 2021 | HKD | 4.28 | 4.3 | 4.1 | 4.15 | 4.15 | -0.06 (-1.43%) | 4,480,000 |
7 Sep 2021 | HKD | 4.25 | 4.28 | 4.1 | 4.21 | 4.21 | -0.08 (-1.86%) | 7,862,000 |
6 Sep 2021 | HKD | 4.29 | 4.32 | 4.14 | 4.29 | 4.29 | +0.06 (+1.42%) | 6,142,000 |
3 Sep 2021 | HKD | 4.3 | 4.45 | 4.22 | 4.23 | 4.23 | -0.12 (-2.76%) | 4,286,000 |
2 Sep 2021 | HKD | 4.24 | 4.42 | 4.21 | 4.35 | 4.35 | +0.15 (+3.57%) | 6,500,000 |
1 Sep 2021 | HKD | 4.49 | 4.49 | 4.13 | 4.2 | 4.2 | -0.25 (-5.62%) | 10,614,000 |
31 Aug 2021 | HKD | 4.49 | 4.51 | 4.34 | 4.45 | 4.45 | 0.0 (0.0%) | 7,774,000 |
30 Aug 2021 | HKD | 4.14 | 4.74 | 4.14 | 4.45 | 4.45 | +0.35 (+8.54%) | 32,488,000 |
27 Aug 2021 | HKD | 4.12 | 4.19 | 4 | 4.1 | 4.1 | -0.02 (-0.49%) | 12,692,000 |
26 Aug 2021 | HKD | 4.07 | 4.36 | 3.85 | 4.12 | 4.12 | +0.03 (+0.73%) | 333,892,000 |
25 Aug 2021 | HKD | 3.89 | 4.25 | 3.79 | 4.09 | 4.09 | +0.17 (+4.34%) | 20,656,000 |
24 Aug 2021 | HKD | 3.9 | 4.1 | 3.87 | 3.92 | 3.92 | +0.02 (+0.51%) | 9,248,000 |
23 Aug 2021 | HKD | 3.68 | 3.91 | 3.65 | 3.9 | 3.9 | +0.24 (+6.56%) | 5,530,000 |
20 Aug 2021 | HKD | 3.78 | 3.79 | 3.47 | 3.66 | 3.66 | -0.13 (-3.43%) | 15,320,000 |
19 Aug 2021 | HKD | 3.89 | 3.95 | 3.79 | 3.79 | 3.79 | -0.12 (-3.07%) | 9,230,000 |
18 Aug 2021 | HKD | 3.81 | 3.96 | 3.8 | 3.91 | 3.91 | +0.05 (+1.30%) | 5,854,000 |
17 Aug 2021 | HKD | 3.84 | 4.02 | 3.78 | 3.86 | 3.86 | 0.0 (0.0%) | 11,886,000 |
16 Aug 2021 | HKD | 3.99 | 4.01 | 3.8 | 3.86 | 3.86 | -0.14 (-3.50%) | 17,218,000 |
13 Aug 2021 | HKD | 3.97 | 4.21 | 3.91 | 4 | 4 | +0.05 (+1.27%) | 9,450,000 |
12 Aug 2021 | HKD | 4 | 4.06 | 3.91 | 3.95 | 3.95 | -0.07 (-1.74%) | 7,256,000 |
11 Aug 2021 | HKD | 4.02 | 4.03 | 3.91 | 4.02 | 4.02 | -0.01 (-0.25%) | 7,354,000 |
10 Aug 2021 | HKD | 4.13 | 4.31 | 3.97 | 4.03 | 4.03 | -0.12 (-2.89%) | 10,180,000 |
9 Aug 2021 | HKD | 3.9 | 4.15 | 3.82 | 4.15 | 4.15 | +0.2 (+5.06%) | 11,571,000 |
6 Aug 2021 | HKD | 4.08 | 4.2 | 3.93 | 3.95 | 3.95 | -0.12 (-2.95%) | 7,906,000 |
5 Aug 2021 | HKD | 4.38 | 4.55 | 3.81 | 4.07 | 4.07 | -0.29 (-6.65%) | 52,446,000 |
4 Aug 2021 | HKD | 3.9 | 4.56 | 3.86 | 4.36 | 4.36 | +0.46 (+11.79%) | 50,530,000 |