Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | HKD | 7.6 | 7.69 | 7.5 | 7.55 | 7.55 | -0.03 (-0.40%) | 47,000 |
9 Sep 2021 | HKD | 7.52 | 7.7 | 7.4 | 7.58 | 7.58 | +0.06 (+0.80%) | 87,000 |
8 Sep 2021 | HKD | 7.35 | 7.52 | 7.33 | 7.52 | 7.52 | +0.05 (+0.67%) | 287,000 |
7 Sep 2021 | HKD | 7.36 | 7.48 | 7.36 | 7.47 | 7.47 | +0.07 (+0.95%) | 136,000 |
6 Sep 2021 | HKD | 7.58 | 7.63 | 7.3 | 7.4 | 7.4 | -0.18 (-2.37%) | 346,000 |
3 Sep 2021 | HKD | 7.58 | 7.87 | 7.55 | 7.58 | 7.58 | -0.13 (-1.69%) | 223,000 |
2 Sep 2021 | HKD | 7.98 | 8.18 | 7.66 | 7.71 | 7.71 | -0.23 (-2.90%) | 434,000 |
1 Sep 2021 | HKD | 8.36 | 8.5 | 7.81 | 7.94 | 7.94 | -0.32 (-3.87%) | 802,900 |
31 Aug 2021 | HKD | 8.43 | 8.6 | 8.25 | 8.26 | 8.26 | -0.12 (-1.43%) | 420,000 |
30 Aug 2021 | HKD | 8.53 | 8.88 | 8.25 | 8.38 | 8.38 | -0.09 (-1.06%) | 586,000 |
27 Aug 2021 | HKD | 8.04 | 8.62 | 7.91 | 8.47 | 8.47 | +0.51 (+6.41%) | 903,000 |
26 Aug 2021 | HKD | 8.25 | 8.25 | 7.78 | 7.96 | 7.96 | -0.29 (-3.52%) | 631,000 |
25 Aug 2021 | HKD | 7.34 | 8.25 | 7.34 | 8.25 | 8.25 | +0.78 (+10.44%) | 1,492,000 |
24 Aug 2021 | HKD | 7.22 | 7.52 | 7.22 | 7.47 | 7.47 | +0.18 (+2.47%) | 169,000 |
23 Aug 2021 | HKD | 7.19 | 7.4 | 7.19 | 7.29 | 7.29 | +0.04 (+0.55%) | 136,000 |
20 Aug 2021 | HKD | 7.24 | 7.35 | 7.24 | 7.25 | 7.25 | -0.15 (-2.03%) | 240,000 |
19 Aug 2021 | HKD | 7.15 | 7.55 | 7.15 | 7.4 | 7.4 | +0.17 (+2.35%) | 462,000 |
18 Aug 2021 | HKD | 7.22 | 7.32 | 7.21 | 7.23 | 7.23 | -0.14 (-1.90%) | 105,000 |
17 Aug 2021 | HKD | 7.3 | 7.72 | 7.21 | 7.37 | 7.37 | +0.29 (+4.10%) | 1,119,000 |
16 Aug 2021 | HKD | 7.06 | 7.25 | 7.04 | 7.08 | 7.08 | -0.11 (-1.53%) | 260,000 |
13 Aug 2021 | HKD | 7.18 | 7.25 | 7.15 | 7.19 | 7.19 | -0.07 (-0.96%) | 475,000 |
12 Aug 2021 | HKD | 7.12 | 7.43 | 7.12 | 7.26 | 7.26 | -0.03 (-0.41%) | 571,000 |
11 Aug 2021 | HKD | 7.22 | 7.42 | 7.17 | 7.29 | 7.29 | +0.01 (+0.14%) | 402,000 |
10 Aug 2021 | HKD | 7.21 | 7.56 | 7.11 | 7.28 | 7.28 | -0.01 (-0.14%) | 658,000 |
9 Aug 2021 | HKD | 6.95 | 7.46 | 6.95 | 7.29 | 7.29 | +0.14 (+1.96%) | 333,000 |
6 Aug 2021 | HKD | 7.11 | 7.25 | 6.81 | 7.15 | 7.15 | +0.04 (+0.56%) | 657,000 |
5 Aug 2021 | HKD | 7.28 | 7.37 | 7.1 | 7.11 | 7.11 | -0.24 (-3.27%) | 1,060,000 |
4 Aug 2021 | HKD | 7.25 | 7.55 | 7.25 | 7.35 | 7.35 | +0.1 (+1.38%) | 662,000 |
3 Aug 2021 | HKD | 7.6 | 7.6 | 7.18 | 7.25 | 7.25 | -0.26 (-3.46%) | 993,500 |
2 Aug 2021 | HKD | 7.8 | 7.8 | 7.03 | 7.51 | 7.51 | -0.29 (-3.72%) | 1,219,002 |