Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 4 | 4.15 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 16,514,000 |
1 Sep 2021 | HKD | 4.2 | 4.24 | 3.98 | 4 | 4 | -0.19 (-4.53%) | 19,365,000 |
31 Aug 2021 | HKD | 4 | 4.26 | 4 | 4.19 | 4.19 | +0.22 (+5.54%) | 23,450,000 |
30 Aug 2021 | HKD | 4.3 | 4.39 | 3.91 | 3.97 | 3.97 | -0.33 (-7.67%) | 24,544,000 |
27 Aug 2021 | HKD | 4.17 | 4.33 | 4.17 | 4.3 | 4.3 | +0.15 (+3.61%) | 33,766,000 |
26 Aug 2021 | HKD | 4.1 | 4.28 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 18,244,000 |
25 Aug 2021 | HKD | 4.36 | 4.4 | 4.06 | 4.1 | 4.1 | -0.26 (-5.96%) | 18,579,400 |
24 Aug 2021 | HKD | 4.22 | 4.42 | 4.12 | 4.36 | 4.36 | +0.16 (+3.81%) | 46,298,000 |
23 Aug 2021 | HKD | 3.97 | 4.26 | 3.97 | 4.2 | 4.2 | +0.24 (+6.06%) | 39,290,400 |
20 Aug 2021 | HKD | 4.02 | 4.16 | 3.89 | 3.96 | 3.96 | -0.05 (-1.25%) | 23,448,000 |
19 Aug 2021 | HKD | 4.17 | 4.3 | 3.98 | 4.01 | 4.01 | -0.15 (-3.61%) | 36,416,000 |
18 Aug 2021 | HKD | 4.03 | 4.22 | 4.01 | 4.16 | 4.16 | +0.13 (+3.23%) | 33,534,000 |
17 Aug 2021 | HKD | 3.8 | 4.06 | 3.76 | 4.03 | 4.03 | +0.26 (+6.90%) | 63,674,000 |
16 Aug 2021 | HKD | 3.92 | 4 | 3.72 | 3.77 | 3.77 | -0.15 (-3.83%) | 28,113,200 |
13 Aug 2021 | HKD | 4.04 | 4.1 | 3.48 | 3.92 | 3.92 | -0.11 (-2.73%) | 60,382,000 |
12 Aug 2021 | HKD | 3.75 | 4.06 | 3.75 | 4.03 | 4.03 | +0.3 (+8.04%) | 44,064,000 |
11 Aug 2021 | HKD | 3.84 | 3.88 | 3.69 | 3.73 | 3.73 | -0.1 (-2.61%) | 18,440,000 |
10 Aug 2021 | HKD | 3.64 | 3.89 | 3.61 | 3.83 | 3.83 | +0.2 (+5.51%) | 21,078,000 |
9 Aug 2021 | HKD | 3.35 | 3.68 | 3.32 | 3.63 | 3.63 | +0.28 (+8.36%) | 17,087,000 |
6 Aug 2021 | HKD | 3.75 | 3.89 | 3 | 3.35 | 3.35 | -0.41 (-10.90%) | 42,601,400 |
5 Aug 2021 | HKD | 3.5 | 3.79 | 3.49 | 3.76 | 3.76 | +0.26 (+7.43%) | 25,584,500 |
4 Aug 2021 | HKD | 3.03 | 3.55 | 2.99 | 3.5 | 3.5 | +0.5 (+16.67%) | 52,680,000 |
3 Aug 2021 | HKD | 2.41 | 3.03 | 2.39 | 3 | 3 | +0.57 (+23.46%) | 59,731,000 |
2 Aug 2021 | HKD | 2.02 | 2.51 | 2.02 | 2.43 | 2.43 | +0.42 (+20.90%) | 28,709,600 |
30 Jul 2021 | HKD | 1.86 | 2.04 | 1.86 | 2.01 | 2.01 | +0.15 (+8.06%) | 12,432,000 |
29 Jul 2021 | HKD | 1.87 | 2.2 | 1.77 | 1.86 | 1.86 | +0.12 (+6.90%) | 18,806,000 |
28 Jul 2021 | HKD | 1.84 | 1.88 | 1.73 | 1.74 | 1.74 | -0.07 (-3.87%) | 8,948,000 |
27 Jul 2021 | HKD | 1.73 | 1.9 | 1.73 | 1.81 | 1.81 | +0.08 (+4.62%) | 14,262,400 |
26 Jul 2021 | HKD | 1.67 | 1.77 | 1.66 | 1.73 | 1.73 | +0.06 (+3.59%) | 5,776,000 |
23 Jul 2021 | HKD | 1.67 | 1.68 | 1.63 | 1.67 | 1.67 | +0.05 (+3.09%) | 4,418,000 |