Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | HKD | 7.6 | 8.1 | 7.6 | 8.1 | 8.1 | +0.48 (+6.30%) | 771,812 |
2 Sep 2021 | HKD | 7.24 | 7.8 | 7.2 | 7.62 | 7.62 | +0.24 (+3.25%) | 359,500 |
1 Sep 2021 | HKD | 7.2 | 7.5 | 7.1 | 7.38 | 7.38 | +0.18 (+2.50%) | 334,171 |
31 Aug 2021 | HKD | 7.22 | 7.24 | 7.08 | 7.2 | 7.2 | -0.11 (-1.50%) | 209,500 |
30 Aug 2021 | HKD | 7.45 | 7.45 | 7.2 | 7.31 | 7.31 | +0.01 (+0.14%) | 266,000 |
27 Aug 2021 | HKD | 7.18 | 7.48 | 7.16 | 7.3 | 7.3 | +0.12 (+1.67%) | 713,500 |
26 Aug 2021 | HKD | 7.37 | 7.44 | 7.13 | 7.18 | 7.18 | -0.02 (-0.28%) | 1,922,315 |
25 Aug 2021 | HKD | 7.15 | 7.34 | 7.12 | 7.2 | 7.2 | +0.05 (+0.70%) | 3,744,500 |
24 Aug 2021 | HKD | 7.1 | 7.3 | 7 | 7.15 | 7.15 | +0.05 (+0.70%) | 1,019,500 |
23 Aug 2021 | HKD | 7.19 | 7.22 | 6.67 | 7.1 | 7.1 | -0.1 (-1.39%) | 3,413,500 |
20 Aug 2021 | HKD | 7.9 | 8.1 | 7 | 7.2 | 7.2 | -0.75 (-9.43%) | 1,402,500 |
19 Aug 2021 | HKD | 8.06 | 8.28 | 7.9 | 7.95 | 7.95 | -0.73 (-8.41%) | 1,011,030 |
18 Aug 2021 | HKD | 8.08 | 8.68 | 8.08 | 8.68 | 8.68 | +0.6 (+7.43%) | 971,300 |
17 Aug 2021 | HKD | 8.05 | 8.15 | 7.8 | 8.08 | 8.08 | +0.03 (+0.37%) | 520,422 |
16 Aug 2021 | HKD | 8 | 8.14 | 7.93 | 8.05 | 8.05 | +0.1 (+1.26%) | 219,000 |
13 Aug 2021 | HKD | 8.08 | 8.2 | 7.89 | 7.95 | 7.95 | -0.13 (-1.61%) | 276,500 |
12 Aug 2021 | HKD | 8.14 | 8.14 | 7.92 | 8.08 | 8.08 | -0.06 (-0.74%) | 381,500 |
11 Aug 2021 | HKD | 8.03 | 8.31 | 8.02 | 8.14 | 8.14 | +0.11 (+1.37%) | 442,922 |
10 Aug 2021 | HKD | 8.08 | 8.11 | 7.88 | 8.03 | 8.03 | -0.11 (-1.35%) | 228,000 |
9 Aug 2021 | HKD | 7.85 | 8.18 | 7.73 | 8.14 | 8.14 | +0.17 (+2.13%) | 495,500 |
6 Aug 2021 | HKD | 8 | 8.1 | 7.64 | 7.97 | 7.97 | -0.14 (-1.73%) | 1,139,309 |
5 Aug 2021 | HKD | 8.23 | 8.44 | 8 | 8.11 | 8.11 | -0.37 (-4.36%) | 322,795 |
4 Aug 2021 | HKD | 8.56 | 8.69 | 8.38 | 8.48 | 8.48 | -0.08 (-0.93%) | 373,500 |
3 Aug 2021 | HKD | 7.97 | 8.66 | 7.97 | 8.56 | 8.56 | +0.6 (+7.54%) | 847,000 |
2 Aug 2021 | HKD | 8 | 8.35 | 7.7 | 7.96 | 7.96 | -0.04 (-0.50%) | 712,000 |
30 Jul 2021 | HKD | 8.32 | 8.32 | 7.9 | 8 | 8 | -0.32 (-3.85%) | 987,359 |
29 Jul 2021 | HKD | 8.8 | 8.82 | 8.32 | 8.32 | 8.32 | -0.08 (-0.95%) | 593,000 |
28 Jul 2021 | HKD | 8.22 | 8.68 | 7.81 | 8.4 | 8.4 | +0.18 (+2.19%) | 722,500 |
27 Jul 2021 | HKD | 8.95 | 8.95 | 8.16 | 8.22 | 8.22 | -0.73 (-8.16%) | 1,579,500 |
26 Jul 2021 | HKD | 9.6 | 9.6 | 8.8 | 8.95 | 8.95 | -0.65 (-6.77%) | 974,000 |