Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 3.69 | 3.69 | 3.57 | 3.63 | 3.63 | -0.12 (-3.20%) | 139,000 |
15 Sep 2021 | HKD | 3.65 | 3.8 | 3.65 | 3.75 | 3.75 | +0.11 (+3.02%) | 343,000 |
14 Sep 2021 | HKD | 3.62 | 3.64 | 3.53 | 3.64 | 3.64 | +0.06 (+1.68%) | 18,500 |
13 Sep 2021 | HKD | 3.5 | 3.58 | 3.45 | 3.58 | 3.58 | +0.09 (+2.58%) | 23,500 |
10 Sep 2021 | HKD | 3.43 | 3.49 | 3.42 | 3.49 | 3.49 | +0.07 (+2.05%) | 6,000 |
9 Sep 2021 | HKD | 3.38 | 3.42 | 3.29 | 3.42 | 3.42 | +0.06 (+1.79%) | 67,000 |
8 Sep 2021 | HKD | 3.25 | 3.4 | 3.25 | 3.36 | 3.36 | +0.03 (+0.90%) | 176,500 |
7 Sep 2021 | HKD | 3.35 | 3.36 | 3.24 | 3.33 | 3.33 | 0.0 (0.0%) | 114,000 |
6 Sep 2021 | HKD | 3.31 | 3.34 | 3.31 | 3.33 | 3.33 | +0.07 (+2.15%) | 204,500 |
3 Sep 2021 | HKD | 3.27 | 3.35 | 3.23 | 3.26 | 3.26 | -0.06 (-1.81%) | 282,500 |
2 Sep 2021 | HKD | 3.45 | 3.45 | 3.29 | 3.32 | 3.32 | -0.02 (-0.60%) | 325,000 |
1 Sep 2021 | HKD | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | -0.06 (-1.76%) | 148,000 |
31 Aug 2021 | HKD | 3.58 | 3.58 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 375,500 |
30 Aug 2021 | HKD | 3.58 | 3.58 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 11,000 |
27 Aug 2021 | HKD | 3.52 | 3.52 | 3.4 | 3.4 | 3.4 | -0.07 (-2.02%) | 3,000 |
26 Aug 2021 | HKD | 3.51 | 3.6 | 3.4 | 3.47 | 3.47 | +0.11 (+3.27%) | 103,500 |
25 Aug 2021 | HKD | 3.3 | 3.43 | 3.3 | 3.36 | 3.36 | +0.14 (+4.35%) | 4,000 |
24 Aug 2021 | HKD | 3.21 | 3.37 | 3.11 | 3.22 | 3.22 | +0.02 (+0.63%) | 36,000 |
23 Aug 2021 | HKD | 3.26 | 3.26 | 3.04 | 3.2 | 3.2 | -0.03 (-0.93%) | 121,680 |
20 Aug 2021 | HKD | 3.42 | 3.42 | 3.12 | 3.23 | 3.23 | -0.19 (-5.56%) | 230,500 |
19 Aug 2021 | HKD | 3.52 | 3.52 | 3.4 | 3.42 | 3.42 | -0.1 (-2.84%) | 53,500 |
18 Aug 2021 | HKD | 3.5 | 3.62 | 3.5 | 3.52 | 3.52 | +0.02 (+0.57%) | 33,500 |
17 Aug 2021 | HKD | 3.58 | 3.58 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 35,000 |
16 Aug 2021 | HKD | 3.67 | 3.67 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 8,500 |
13 Aug 2021 | HKD | 3.6 | 3.6 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 213,500 |
12 Aug 2021 | HKD | 3.68 | 3.92 | 3.59 | 3.6 | 3.6 | -0.18 (-4.76%) | 271,500 |
11 Aug 2021 | HKD | 3.88 | 3.93 | 3.77 | 3.78 | 3.78 | -0.1 (-2.58%) | 26,000 |
10 Aug 2021 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.01 (-0.26%) | 0 |
9 Aug 2021 | HKD | 3.85 | 3.95 | 3.75 | 3.89 | 3.89 | +0.13 (+3.46%) | 133,000 |
6 Aug 2021 | HKD | 3.7 | 3.83 | 3.62 | 3.76 | 3.76 | -0.14 (-3.59%) | 196,000 |