Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 7.56 | 7.56 | 7.46 | 7.53 | 7.53 | +0.03 (+0.40%) | 1,041,000 |
1 Sep 2021 | HKD | 7.6 | 7.6 | 7.45 | 7.5 | 7.5 | -0.05 (-0.66%) | 873,000 |
31 Aug 2021 | HKD | 7.41 | 7.62 | 7.4 | 7.55 | 7.55 | +0.14 (+1.89%) | 1,961,000 |
30 Aug 2021 | HKD | 7.42 | 7.45 | 7.38 | 7.41 | 7.41 | 0.0 (0.0%) | 538,000 |
27 Aug 2021 | HKD | 7.4 | 7.47 | 7.39 | 7.41 | 7.41 | -0.03 (-0.40%) | 605,000 |
26 Aug 2021 | HKD | 7.48 | 7.48 | 7.38 | 7.44 | 7.44 | -0.03 (-0.40%) | 692,651 |
25 Aug 2021 | HKD | 7.43 | 7.48 | 7.35 | 7.47 | 7.47 | +0.04 (+0.54%) | 719,000 |
24 Aug 2021 | HKD | 7.48 | 7.49 | 7.35 | 7.43 | 7.43 | -0.02 (-0.27%) | 993,000 |
23 Aug 2021 | HKD | 7.33 | 7.5 | 7.33 | 7.45 | 7.45 | +0.16 (+2.19%) | 1,085,690 |
20 Aug 2021 | HKD | 7.31 | 7.31 | 7.13 | 7.29 | 7.29 | -0.02 (-0.27%) | 2,100,165 |
19 Aug 2021 | HKD | 7.45 | 7.45 | 7.27 | 7.31 | 7.31 | -0.16 (-2.14%) | 1,494,469 |
18 Aug 2021 | HKD | 7.3 | 7.48 | 7.27 | 7.47 | 7.47 | +0.14 (+1.91%) | 1,813,990 |
17 Aug 2021 | HKD | 7.57 | 7.57 | 7.28 | 7.33 | 7.33 | -0.17 (-2.27%) | 3,557,404 |
16 Aug 2021 | HKD | 7.42 | 7.54 | 7.4 | 7.5 | 7.5 | +0.08 (+1.08%) | 1,745,000 |
13 Aug 2021 | HKD | 7.51 | 7.51 | 7.4 | 7.42 | 7.42 | -0.09 (-1.20%) | 3,661,747 |
12 Aug 2021 | HKD | 7.69 | 7.69 | 7.44 | 7.51 | 7.51 | -0.18 (-2.34%) | 6,199,600 |
11 Aug 2021 | HKD | 7.73 | 7.76 | 7.68 | 7.69 | 7.69 | -0.05 (-0.65%) | 1,541,840 |
10 Aug 2021 | HKD | 7.73 | 7.74 | 7.62 | 7.74 | 7.74 | +0.02 (+0.26%) | 1,262,924 |
9 Aug 2021 | HKD | 7.77 | 7.86 | 7.7 | 7.72 | 7.72 | -0.05 (-0.64%) | 1,210,000 |
6 Aug 2021 | HKD | 7.76 | 7.9 | 7.72 | 7.77 | 7.77 | +0.02 (+0.26%) | 636,926 |
5 Aug 2021 | HKD | 7.8 | 7.81 | 7.75 | 7.75 | 7.75 | -0.06 (-0.77%) | 1,290,000 |
4 Aug 2021 | HKD | 7.86 | 7.89 | 7.8 | 7.81 | 7.81 | -0.02 (-0.26%) | 1,535,000 |
3 Aug 2021 | HKD | 8 | 8.01 | 7.8 | 7.83 | 7.83 | -0.14 (-1.76%) | 1,272,502 |
2 Aug 2021 | HKD | 7.83 | 7.98 | 7.8 | 7.97 | 7.97 | +0.15 (+1.92%) | 966,000 |
30 Jul 2021 | HKD | 7.9 | 7.93 | 7.81 | 7.82 | 7.82 | -0.11 (-1.39%) | 1,396,573 |
29 Jul 2021 | HKD | 8.1 | 8.1 | 7.84 | 7.93 | 7.93 | +0.03 (+0.38%) | 1,486,200 |
28 Jul 2021 | HKD | 7.96 | 8.1 | 7.82 | 7.9 | 7.9 | -0.06 (-0.75%) | 2,285,000 |
27 Jul 2021 | HKD | 8.1 | 8.15 | 7.81 | 7.96 | 7.96 | -0.03 (-0.38%) | 2,584,237 |
26 Jul 2021 | HKD | 8.1 | 8.14 | 7.98 | 7.99 | 7.99 | -0.16 (-1.96%) | 2,184,000 |
23 Jul 2021 | HKD | 8.27 | 8.27 | 8.11 | 8.15 | 8.15 | -0.11 (-1.33%) | 1,558,000 |