Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 4.92 | 4.99 | 4.65 | 4.82 | 4.82 | -0.1 (-2.03%) | 5,610,028 |
8 Sep 2021 | HKD | 4.86 | 5.09 | 4.71 | 4.92 | 4.92 | +0.07 (+1.44%) | 6,071,000 |
7 Sep 2021 | HKD | 4.48 | 4.99 | 4.4 | 4.85 | 4.85 | +0.46 (+10.48%) | 20,155,514 |
6 Sep 2021 | HKD | 3.9 | 4.48 | 3.78 | 4.39 | 4.39 | +0.5 (+12.85%) | 10,939,000 |
3 Sep 2021 | HKD | 4.03 | 4.14 | 3.79 | 3.89 | 3.89 | -0.1 (-2.51%) | 10,174,000 |
2 Sep 2021 | HKD | 3.65 | 4.07 | 3.65 | 3.99 | 3.99 | +0.42 (+11.76%) | 8,862,000 |
1 Sep 2021 | HKD | 3.97 | 3.99 | 3.4 | 3.57 | 3.57 | -0.36 (-9.16%) | 16,564,000 |
31 Aug 2021 | HKD | 4.09 | 4.37 | 3.77 | 3.93 | 3.93 | -0.17 (-4.15%) | 17,298,000 |
30 Aug 2021 | HKD | 3.99 | 4.34 | 3.86 | 4.1 | 4.1 | +0.46 (+12.64%) | 28,194,998 |
27 Aug 2021 | HKD | 3.42 | 3.71 | 3.37 | 3.64 | 3.64 | +0.3 (+8.98%) | 13,582,575 |
26 Aug 2021 | HKD | 3.04 | 3.45 | 3.04 | 3.34 | 3.34 | +0.32 (+10.60%) | 8,892,000 |
25 Aug 2021 | HKD | 3.09 | 3.17 | 2.98 | 3.02 | 3.02 | -0.07 (-2.27%) | 2,394,000 |
24 Aug 2021 | HKD | 3.02 | 3.1 | 2.9 | 3.09 | 3.09 | +0.12 (+4.04%) | 3,588,000 |
23 Aug 2021 | HKD | 2.93 | 3.06 | 2.88 | 2.97 | 2.97 | +0.1 (+3.48%) | 1,658,000 |
20 Aug 2021 | HKD | 3.05 | 3.05 | 2.78 | 2.87 | 2.87 | -0.16 (-5.28%) | 3,902,000 |
19 Aug 2021 | HKD | 2.95 | 3.14 | 2.92 | 3.03 | 3.03 | +0.06 (+2.02%) | 5,478,000 |
18 Aug 2021 | HKD | 2.92 | 3.02 | 2.86 | 2.97 | 2.97 | +0.09 (+3.12%) | 2,674,000 |
17 Aug 2021 | HKD | 3.16 | 3.16 | 2.86 | 2.88 | 2.88 | -0.13 (-4.32%) | 4,092,000 |
16 Aug 2021 | HKD | 3.18 | 3.32 | 3 | 3.01 | 3.01 | -0.23 (-7.10%) | 7,174,000 |
13 Aug 2021 | HKD | 3.38 | 3.38 | 3.18 | 3.24 | 3.24 | -0.14 (-4.14%) | 3,878,000 |
12 Aug 2021 | HKD | 3.41 | 3.46 | 3.3 | 3.38 | 3.38 | +0.01 (+0.30%) | 2,194,000 |
11 Aug 2021 | HKD | 3.46 | 3.76 | 3.37 | 3.37 | 3.37 | -0.08 (-2.32%) | 8,586,000 |
10 Aug 2021 | HKD | 3.27 | 3.52 | 3.18 | 3.45 | 3.45 | +0.23 (+7.14%) | 7,166,000 |
9 Aug 2021 | HKD | 3.12 | 3.32 | 3 | 3.22 | 3.22 | +0.1 (+3.21%) | 5,238,000 |
6 Aug 2021 | HKD | 3.14 | 3.45 | 2.99 | 3.12 | 3.12 | -0.02 (-0.64%) | 8,136,000 |
5 Aug 2021 | HKD | 3.28 | 3.55 | 3.1 | 3.14 | 3.14 | -0.12 (-3.68%) | 8,232,000 |
4 Aug 2021 | HKD | 3.32 | 3.49 | 3.15 | 3.26 | 3.26 | -0.09 (-2.69%) | 10,630,000 |
3 Aug 2021 | HKD | 2.74 | 3.37 | 2.74 | 3.35 | 3.35 | +0.58 (+20.94%) | 19,572,000 |
2 Aug 2021 | HKD | 2.6 | 2.95 | 2.6 | 2.77 | 2.77 | +0.17 (+6.54%) | 9,628,000 |
30 Jul 2021 | HKD | 2.74 | 2.77 | 2.6 | 2.6 | 2.6 | -0.2 (-7.14%) | 3,698,000 |