Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | HKD | 4.67 | 4.69 | 4.58 | 4.64 | 4.64 | -0.03 (-0.64%) | 123,000 |
24 Aug 2021 | HKD | 4.7 | 4.7 | 4.58 | 4.67 | 4.67 | +0.07 (+1.52%) | 217,000 |
23 Aug 2021 | HKD | 4.32 | 4.68 | 4.32 | 4.6 | 4.6 | +0.28 (+6.48%) | 175,000 |
20 Aug 2021 | HKD | 4.15 | 4.35 | 4.07 | 4.32 | 4.32 | +0.17 (+4.10%) | 222,000 |
19 Aug 2021 | HKD | 4.29 | 4.29 | 4.14 | 4.15 | 4.15 | -0.15 (-3.49%) | 122,000 |
18 Aug 2021 | HKD | 4.39 | 4.39 | 4.21 | 4.3 | 4.3 | -0.1 (-2.27%) | 156,000 |
17 Aug 2021 | HKD | 4.41 | 4.5 | 4.3 | 4.4 | 4.4 | -0.1 (-2.22%) | 175,000 |
16 Aug 2021 | HKD | 4.61 | 4.61 | 4 | 4.5 | 4.5 | -0.17 (-3.64%) | 650,000 |
13 Aug 2021 | HKD | 5.13 | 5.88 | 4.67 | 4.67 | 4.67 | -0.46 (-8.97%) | 2,303,000 |
12 Aug 2021 | HKD | 4.85 | 5.15 | 4.85 | 5.13 | 5.13 | +0.28 (+5.77%) | 17,050,000 |
11 Aug 2021 | HKD | 4.75 | 5 | 4.75 | 4.85 | 4.85 | +0.1 (+2.11%) | 391,000 |
10 Aug 2021 | HKD | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | -0.01 (-0.21%) | 82,000 |
9 Aug 2021 | HKD | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | +0.01 (+0.21%) | 896,000 |
6 Aug 2021 | HKD | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 46,000 |
5 Aug 2021 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 134,000 |
4 Aug 2021 | HKD | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 146,000 |
3 Aug 2021 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 123,000 |
2 Aug 2021 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 61,000 |
30 Jul 2021 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 77,000 |
29 Jul 2021 | HKD | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 100,000 |
28 Jul 2021 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 188,000 |
27 Jul 2021 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 414,000 |
26 Jul 2021 | HKD | 4.75 | 4.77 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 412,000 |
23 Jul 2021 | HKD | 4.75 | 4.79 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 538,000 |
22 Jul 2021 | HKD | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 412,000 |
21 Jul 2021 | HKD | 4.76 | 4.77 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 705,000 |
20 Jul 2021 | HKD | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 1,467,000 |
19 Jul 2021 | HKD | 4.76 | 4.77 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 11,212,000 |