Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 4.56 | 4.56 | 4.38 | 4.39 | 4.39 | -0.09 (-2.01%) | 2,459,500 |
8 Sep 2021 | HKD | 4.64 | 4.66 | 4.36 | 4.48 | 4.48 | -0.16 (-3.45%) | 3,844,500 |
7 Sep 2021 | HKD | 4.49 | 4.88 | 4.48 | 4.64 | 4.64 | +0.22 (+4.98%) | 7,177,000 |
6 Sep 2021 | HKD | 4.5 | 4.58 | 4.34 | 4.42 | 4.42 | -0.2 (-4.33%) | 3,808,000 |
3 Sep 2021 | HKD | 4.84 | 4.88 | 4.59 | 4.62 | 4.62 | -0.22 (-4.55%) | 3,467,000 |
2 Sep 2021 | HKD | 4.9 | 4.93 | 4.81 | 4.84 | 4.84 | -0.06 (-1.22%) | 2,247,500 |
1 Sep 2021 | HKD | 4.98 | 4.98 | 4.85 | 4.9 | 4.9 | +0.01 (+0.20%) | 2,154,500 |
31 Aug 2021 | HKD | 4.88 | 4.95 | 4.83 | 4.89 | 4.89 | +0.03 (+0.62%) | 4,081,000 |
30 Aug 2021 | HKD | 5 | 5 | 4.8 | 4.86 | 4.86 | 0.0 (0.0%) | 1,891,000 |
27 Aug 2021 | HKD | 4.82 | 4.95 | 4.77 | 4.86 | 4.86 | +0.04 (+0.83%) | 2,048,000 |
26 Aug 2021 | HKD | 4.99 | 5.02 | 4.77 | 4.82 | 4.82 | -0.02 (-0.41%) | 1,697,000 |
25 Aug 2021 | HKD | 5.01 | 5.2 | 4.83 | 4.84 | 4.84 | -0.15 (-3.01%) | 5,086,000 |
24 Aug 2021 | HKD | 4.98 | 5.02 | 4.81 | 4.99 | 4.99 | -0.01 (-0.20%) | 1,733,000 |
23 Aug 2021 | HKD | 5.28 | 5.28 | 4.96 | 5 | 5 | -0.18 (-3.47%) | 1,012,000 |
20 Aug 2021 | HKD | 5.22 | 5.49 | 5.05 | 5.18 | 5.18 | -0.12 (-2.26%) | 1,573,000 |
19 Aug 2021 | HKD | 5.65 | 5.65 | 5.26 | 5.3 | 5.3 | -0.21 (-3.81%) | 707,500 |
18 Aug 2021 | HKD | 5.53 | 5.56 | 5.35 | 5.51 | 5.51 | +0.01 (+0.18%) | 717,500 |
17 Aug 2021 | HKD | 5.66 | 5.7 | 5.36 | 5.5 | 5.5 | -0.1 (-1.79%) | 1,218,500 |
16 Aug 2021 | HKD | 6 | 6 | 5.6 | 5.6 | 5.6 | -0.4 (-6.67%) | 989,500 |
13 Aug 2021 | HKD | 5.86 | 6.06 | 5.73 | 6 | 6 | -0.08 (-1.32%) | 639,000 |
12 Aug 2021 | HKD | 5.8 | 6.14 | 5.8 | 6.08 | 6.08 | +0.11 (+1.84%) | 908,500 |
11 Aug 2021 | HKD | 6.16 | 6.16 | 5.77 | 5.97 | 5.97 | -0.19 (-3.08%) | 973,000 |
10 Aug 2021 | HKD | 5.96 | 6.18 | 5.86 | 6.16 | 6.16 | +0.22 (+3.70%) | 829,000 |
9 Aug 2021 | HKD | 5.8 | 5.95 | 5.75 | 5.94 | 5.94 | +0.05 (+0.85%) | 613,500 |
6 Aug 2021 | HKD | 5.91 | 5.95 | 5.7 | 5.89 | 5.89 | +0.02 (+0.34%) | 695,000 |
5 Aug 2021 | HKD | 5.82 | 5.87 | 5.53 | 5.87 | 5.87 | +0.04 (+0.69%) | 770,500 |
4 Aug 2021 | HKD | 5.74 | 5.88 | 5.28 | 5.83 | 5.83 | +0.09 (+1.57%) | 1,457,100 |
3 Aug 2021 | HKD | 5.69 | 5.77 | 5.54 | 5.74 | 5.74 | +0.05 (+0.88%) | 1,071,000 |
2 Aug 2021 | HKD | 5.61 | 5.78 | 5.32 | 5.69 | 5.69 | +0.08 (+1.43%) | 1,800,410 |
30 Jul 2021 | HKD | 5.92 | 5.92 | 5.56 | 5.61 | 5.61 | -0.31 (-5.24%) | 1,498,500 |