Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 6.38 | 6.53 | 6.38 | 6.51 | 6.51 | +0.15 (+2.36%) | 5,267,000 |
1 Sep 2021 | HKD | 6.2 | 6.52 | 6.19 | 6.36 | 6.36 | +0.16 (+2.58%) | 6,279,000 |
31 Aug 2021 | HKD | 6.18 | 6.26 | 6.1 | 6.2 | 6.2 | +0.03 (+0.49%) | 3,007,200 |
30 Aug 2021 | HKD | 6.35 | 6.45 | 6.1 | 6.17 | 6.17 | -0.23 (-3.59%) | 3,605,000 |
27 Aug 2021 | HKD | 6.46 | 6.47 | 6.32 | 6.4 | 6.4 | +0.02 (+0.31%) | 883,400 |
26 Aug 2021 | HKD | 6.44 | 6.5 | 6.32 | 6.38 | 6.38 | -0.06 (-0.93%) | 1,114,800 |
25 Aug 2021 | HKD | 6.28 | 6.54 | 6.28 | 6.44 | 6.44 | +0.1 (+1.58%) | 3,634,000 |
24 Aug 2021 | HKD | 6.15 | 6.34 | 6.14 | 6.34 | 6.34 | +0.21 (+3.43%) | 3,102,000 |
23 Aug 2021 | HKD | 6.16 | 6.22 | 6.1 | 6.13 | 6.13 | +0.02 (+0.33%) | 1,073,400 |
20 Aug 2021 | HKD | 6.3 | 6.32 | 6.09 | 6.11 | 6.11 | -0.19 (-3.02%) | 2,330,200 |
19 Aug 2021 | HKD | 6.48 | 6.52 | 6.25 | 6.3 | 6.3 | -0.18 (-2.78%) | 1,902,000 |
18 Aug 2021 | HKD | 6.18 | 6.55 | 6.18 | 6.48 | 6.48 | +0.33 (+5.37%) | 5,601,200 |
17 Aug 2021 | HKD | 6.26 | 6.39 | 6.12 | 6.15 | 6.15 | -0.11 (-1.76%) | 2,222,000 |
16 Aug 2021 | HKD | 6.26 | 6.42 | 6.2 | 6.26 | 6.26 | -0.02 (-0.32%) | 1,982,200 |
13 Aug 2021 | HKD | 6.31 | 6.35 | 6.26 | 6.28 | 6.28 | -0.03 (-0.48%) | 578,800 |
12 Aug 2021 | HKD | 6.3 | 6.32 | 6.23 | 6.31 | 6.31 | +0.03 (+0.48%) | 1,042,400 |
11 Aug 2021 | HKD | 6.22 | 6.34 | 6.22 | 6.28 | 6.28 | -0.04 (-0.63%) | 2,234,442 |
10 Aug 2021 | HKD | 6.16 | 6.33 | 6.13 | 6.32 | 6.32 | +0.16 (+2.60%) | 3,320,800 |
9 Aug 2021 | HKD | 6.17 | 6.23 | 6.02 | 6.16 | 6.16 | +0.06 (+0.98%) | 1,662,000 |
6 Aug 2021 | HKD | 6.12 | 6.19 | 6.09 | 6.1 | 6.1 | -0.03 (-0.49%) | 1,086,000 |
5 Aug 2021 | HKD | 6.19 | 6.25 | 6.1 | 6.13 | 6.13 | -0.06 (-0.97%) | 1,160,000 |
4 Aug 2021 | HKD | 6.22 | 6.22 | 6.11 | 6.19 | 6.19 | +0.04 (+0.65%) | 1,047,800 |
3 Aug 2021 | HKD | 6.22 | 6.31 | 6.08 | 6.15 | 6.15 | -0.03 (-0.49%) | 2,237,200 |
2 Aug 2021 | HKD | 5.99 | 6.28 | 5.91 | 6.18 | 6.18 | +0.19 (+3.17%) | 5,320,600 |
30 Jul 2021 | HKD | 6.05 | 6.07 | 5.93 | 5.99 | 5.99 | -0.06 (-0.99%) | 1,101,600 |
29 Jul 2021 | HKD | 6.05 | 6.13 | 5.99 | 6.05 | 6.05 | +0.06 (+1.00%) | 1,351,800 |
28 Jul 2021 | HKD | 6 | 6.16 | 5.92 | 5.99 | 5.99 | +0.03 (+0.50%) | 1,977,600 |
27 Jul 2021 | HKD | 6.17 | 6.25 | 5.88 | 5.96 | 5.96 | -0.21 (-3.40%) | 4,159,400 |
26 Jul 2021 | HKD | 6.36 | 6.37 | 6.17 | 6.17 | 6.17 | -0.21 (-3.29%) | 2,515,400 |
23 Jul 2021 | HKD | 6.3 | 6.59 | 6.26 | 6.38 | 6.38 | +0.08 (+1.27%) | 3,146,000 |