Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 4.6 | 4.65 | 4.46 | 4.49 | 4.49 | -0.11 (-2.39%) | 5,042,988 |
1 Sep 2021 | HKD | 4.67 | 4.67 | 4.55 | 4.6 | 4.6 | -0.11 (-2.34%) | 3,513,048 |
31 Aug 2021 | HKD | 4.65 | 4.75 | 4.58 | 4.71 | 4.71 | +0.11 (+2.39%) | 7,189,299 |
30 Aug 2021 | HKD | 4.62 | 4.66 | 4.47 | 4.6 | 4.6 | -0.02 (-0.43%) | 3,341,000 |
27 Aug 2021 | HKD | 4.49 | 4.65 | 4.49 | 4.62 | 4.62 | +0.14 (+3.13%) | 3,536,447 |
26 Aug 2021 | HKD | 4.39 | 4.56 | 4.39 | 4.48 | 4.48 | -0.03 (-0.67%) | 3,991,766 |
25 Aug 2021 | HKD | 4.47 | 4.59 | 4.36 | 4.51 | 4.51 | +0.07 (+1.58%) | 2,540,062 |
24 Aug 2021 | HKD | 4.37 | 4.58 | 4.32 | 4.44 | 4.44 | +0.15 (+3.50%) | 6,164,540 |
23 Aug 2021 | HKD | 4.32 | 4.42 | 4.23 | 4.29 | 4.29 | -0.03 (-0.69%) | 6,492,874 |
20 Aug 2021 | HKD | 4.32 | 4.46 | 4.17 | 4.32 | 4.32 | +0.09 (+2.13%) | 9,018,210 |
19 Aug 2021 | HKD | 4.5 | 4.5 | 4.17 | 4.23 | 4.23 | -0.18 (-4.08%) | 6,044,774 |
18 Aug 2021 | HKD | 4.56 | 4.56 | 4.36 | 4.41 | 4.41 | -0.17 (-3.71%) | 6,692,845 |
17 Aug 2021 | HKD | 4.69 | 4.78 | 4.53 | 4.58 | 4.58 | -0.16 (-3.38%) | 6,540,404 |
16 Aug 2021 | HKD | 4.8 | 4.8 | 4.7 | 4.74 | 4.74 | -0.15 (-3.07%) | 3,764,182 |
13 Aug 2021 | HKD | 4.87 | 4.92 | 4.83 | 4.89 | 4.89 | -0.03 (-0.61%) | 2,212,959 |
12 Aug 2021 | HKD | 4.95 | 5.02 | 4.82 | 4.92 | 4.92 | -0.12 (-2.38%) | 5,437,707 |
11 Aug 2021 | HKD | 5.03 | 5.04 | 4.85 | 5.04 | 5.04 | +0.01 (+0.20%) | 4,589,163 |
10 Aug 2021 | HKD | 4.95 | 5.07 | 4.95 | 5.03 | 5.03 | +0.14 (+2.86%) | 4,321,713 |
9 Aug 2021 | HKD | 4.89 | 4.94 | 4.86 | 4.89 | 4.89 | -0.1 (-2.00%) | 1,869,644 |
6 Aug 2021 | HKD | 4.97 | 5.05 | 4.86 | 4.99 | 4.99 | -0.03 (-0.60%) | 4,376,115 |
5 Aug 2021 | HKD | 4.95 | 5.05 | 4.88 | 5.02 | 5.02 | +0.09 (+1.83%) | 5,020,075 |
4 Aug 2021 | HKD | 5.1 | 5.1 | 4.87 | 4.93 | 4.93 | -0.13 (-2.57%) | 5,496,176 |
3 Aug 2021 | HKD | 5.14 | 5.14 | 5 | 5.06 | 5.06 | -0.08 (-1.56%) | 8,376,500 |
2 Aug 2021 | HKD | 4.9 | 5.21 | 4.83 | 5.14 | 5.14 | +0.31 (+6.42%) | 17,279,517 |
30 Jul 2021 | HKD | 5.08 | 5.16 | 4.69 | 4.83 | 4.83 | -0.23 (-4.55%) | 9,948,555 |
29 Jul 2021 | HKD | 5 | 5.18 | 4.97 | 5.06 | 5.06 | +0.14 (+2.85%) | 11,383,131 |
28 Jul 2021 | HKD | 4.76 | 4.97 | 4.76 | 4.92 | 4.92 | +0.18 (+3.80%) | 20,608,191 |
27 Jul 2021 | HKD | 4.92 | 5.05 | 4.67 | 4.74 | 4.74 | -0.2 (-4.05%) | 10,498,010 |
26 Jul 2021 | HKD | 5.15 | 5.16 | 4.89 | 4.94 | 4.94 | -0.24 (-4.63%) | 8,376,374 |
23 Jul 2021 | HKD | 5.21 | 5.27 | 5.17 | 5.18 | 5.18 | -0.01 (-0.19%) | 6,945,677 |