Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | HKD | 0.75 | 0.76 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 87,200 |
9 Sep 2021 | HKD | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | 0.0 (0.0%) | 263,200 |
8 Sep 2021 | HKD | 0.76 | 0.77 | 0.73 | 0.75 | 0.75 | -0.04 (-5.06%) | 402,600 |
7 Sep 2021 | HKD | 0.79 | 0.8 | 0.75 | 0.79 | 0.79 | 0.0 (0.0%) | 505,400 |
6 Sep 2021 | HKD | 0.8 | 0.8 | 0.75 | 0.79 | 0.79 | 0.0 (0.0%) | 641,600 |
3 Sep 2021 | HKD | 0.75 | 0.79 | 0.71 | 0.79 | 0.79 | +0.05 (+6.76%) | 634,800 |
2 Sep 2021 | HKD | 0.72 | 0.75 | 0.7 | 0.74 | 0.74 | +0.06 (+8.82%) | 105,200 |
1 Sep 2021 | HKD | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 51,200 |
31 Aug 2021 | HKD | 0.74 | 0.74 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 149,000 |
30 Aug 2021 | HKD | 0.71 | 0.73 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 180,000 |
27 Aug 2021 | HKD | 0.68 | 0.7 | 0.66 | 0.7 | 0.7 | +0.03 (+4.48%) | 243,400 |
26 Aug 2021 | HKD | 0.68 | 0.71 | 0.65 | 0.67 | 0.67 | -0.03 (-4.29%) | 104,000 |
25 Aug 2021 | HKD | 0.73 | 0.74 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 300,800 |
24 Aug 2021 | HKD | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | -0.01 (-1.35%) | 33,200 |
23 Aug 2021 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 13,000 |
20 Aug 2021 | HKD | 0.73 | 0.82 | 0.67 | 0.74 | 0.74 | -0.03 (-3.90%) | 1,420,000 |
19 Aug 2021 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
18 Aug 2021 | HKD | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 20,800 |
17 Aug 2021 | HKD | 0.79 | 0.79 | 0.74 | 0.79 | 0.79 | 0.0 (0.0%) | 505,200 |
16 Aug 2021 | HKD | 0.77 | 0.79 | 0.74 | 0.79 | 0.79 | -0.01 (-1.25%) | 115,800 |
13 Aug 2021 | HKD | 0.74 | 0.8 | 0.73 | 0.8 | 0.8 | +0.01 (+1.27%) | 360,400 |
12 Aug 2021 | HKD | 0.77 | 0.8 | 0.73 | 0.79 | 0.79 | +0.02 (+2.60%) | 520,600 |
11 Aug 2021 | HKD | 0.73 | 0.77 | 0.71 | 0.77 | 0.77 | 0.0 (0.0%) | 186,400 |
10 Aug 2021 | HKD | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 105,800 |
9 Aug 2021 | HKD | 0.8 | 0.81 | 0.72 | 0.78 | 0.78 | -0.01 (-1.27%) | 246,800 |
6 Aug 2021 | HKD | 0.72 | 0.81 | 0.72 | 0.79 | 0.79 | +0.04 (+5.33%) | 927,200 |
5 Aug 2021 | HKD | 0.66 | 0.75 | 0.66 | 0.75 | 0.75 | +0.04 (+5.63%) | 1,053,200 |
4 Aug 2021 | HKD | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | +0.01 (+1.43%) | 204,000 |
3 Aug 2021 | HKD | 0.67 | 0.7 | 0.63 | 0.7 | 0.7 | +0.05 (+7.69%) | 434,000 |
2 Aug 2021 | HKD | 0.6 | 0.7 | 0.6 | 0.65 | 0.65 | 0.0 (0.0%) | 431,200 |