Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 1.34 | 1.54 | 1.32 | 1.5 | 1.5 | +0.2 (+15.38%) | 35,018,000 |
1 Sep 2021 | HKD | 1.33 | 1.36 | 1.27 | 1.3 | 1.3 | -0.12 (-8.45%) | 4,139,000 |
31 Aug 2021 | HKD | 1.48 | 1.49 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 1,316,000 |
30 Aug 2021 | HKD | 1.51 | 1.54 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 536,000 |
27 Aug 2021 | HKD | 1.44 | 1.52 | 1.44 | 1.51 | 1.51 | +0.06 (+4.14%) | 544,279 |
26 Aug 2021 | HKD | 1.52 | 1.52 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 424,000 |
25 Aug 2021 | HKD | 1.5 | 1.53 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 1,280,000 |
24 Aug 2021 | HKD | 1.36 | 1.45 | 1.34 | 1.44 | 1.44 | +0.1 (+7.46%) | 2,408,000 |
23 Aug 2021 | HKD | 1.34 | 1.44 | 1.33 | 1.34 | 1.34 | +0.03 (+2.29%) | 1,030,000 |
20 Aug 2021 | HKD | 1.4 | 1.4 | 1.31 | 1.31 | 1.31 | -0.06 (-4.38%) | 1,414,000 |
19 Aug 2021 | HKD | 1.5 | 1.5 | 1.35 | 1.37 | 1.37 | -0.1 (-6.80%) | 888,000 |
18 Aug 2021 | HKD | 1.5 | 1.55 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 458,000 |
17 Aug 2021 | HKD | 1.58 | 1.58 | 1.43 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,280,000 |
16 Aug 2021 | HKD | 1.6 | 1.6 | 1.49 | 1.53 | 1.53 | -0.07 (-4.38%) | 1,206,000 |
13 Aug 2021 | HKD | 1.56 | 1.62 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 795,500 |
12 Aug 2021 | HKD | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -0.06 (-3.64%) | 686,100 |
11 Aug 2021 | HKD | 1.72 | 1.73 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,564,000 |
10 Aug 2021 | HKD | 1.75 | 1.81 | 1.68 | 1.68 | 1.68 | -0.05 (-2.89%) | 1,395,279 |
9 Aug 2021 | HKD | 1.74 | 1.78 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 634,000 |
6 Aug 2021 | HKD | 1.7 | 1.83 | 1.7 | 1.74 | 1.74 | -0.03 (-1.69%) | 296,000 |
5 Aug 2021 | HKD | 1.77 | 1.81 | 1.72 | 1.77 | 1.77 | -0.01 (-0.56%) | 472,000 |
4 Aug 2021 | HKD | 1.78 | 1.87 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 680,000 |
3 Aug 2021 | HKD | 1.93 | 1.96 | 1.7 | 1.8 | 1.8 | -0.13 (-6.74%) | 2,603,837 |
2 Aug 2021 | HKD | 2.01 | 2.01 | 1.91 | 1.93 | 1.93 | -0.12 (-5.85%) | 276,000 |
30 Jul 2021 | HKD | 1.89 | 2.05 | 1.81 | 2.05 | 2.05 | +0.07 (+3.54%) | 888,000 |
29 Jul 2021 | HKD | 1.85 | 1.98 | 1.83 | 1.98 | 1.98 | +0.18 (+10%) | 502,000 |
28 Jul 2021 | HKD | 1.8 | 1.89 | 1.73 | 1.8 | 1.8 | 0.0 (0.0%) | 706,000 |
27 Jul 2021 | HKD | 1.8 | 1.94 | 1.65 | 1.8 | 1.8 | -0.05 (-2.70%) | 1,506,000 |
26 Jul 2021 | HKD | 1.95 | 1.95 | 1.81 | 1.85 | 1.85 | -0.07 (-3.65%) | 1,274,000 |
23 Jul 2021 | HKD | 1.98 | 2.02 | 1.92 | 1.92 | 1.92 | -0.08 (-4%) | 416,000 |