Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 2.23 | 2.3 | 2.14 | 2.14 | 2.14 | -0.16 (-6.96%) | 276,000 |
15 Sep 2021 | HKD | 2.32 | 2.32 | 2.26 | 2.3 | 2.3 | +0.04 (+1.77%) | 6,000 |
14 Sep 2021 | HKD | 2.35 | 2.35 | 2.24 | 2.26 | 2.26 | -0.05 (-2.16%) | 69,000 |
13 Sep 2021 | HKD | 2.32 | 2.43 | 2.25 | 2.31 | 2.31 | -0.03 (-1.28%) | 199,000 |
10 Sep 2021 | HKD | 2.31 | 2.39 | 2.31 | 2.34 | 2.34 | +0.07 (+3.08%) | 117,000 |
9 Sep 2021 | HKD | 2.25 | 2.34 | 2.25 | 2.27 | 2.27 | +0.03 (+1.34%) | 99,000 |
8 Sep 2021 | HKD | 2.24 | 2.25 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 97,000 |
7 Sep 2021 | HKD | 2.41 | 2.45 | 2.24 | 2.24 | 2.24 | -0.03 (-1.32%) | 198,000 |
6 Sep 2021 | HKD | 2.25 | 2.27 | 2.2 | 2.27 | 2.27 | +0.02 (+0.89%) | 118,000 |
3 Sep 2021 | HKD | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | +0.02 (+0.90%) | 43,000 |
2 Sep 2021 | HKD | 2.29 | 2.31 | 2.21 | 2.23 | 2.23 | -0.13 (-5.51%) | 193,000 |
1 Sep 2021 | HKD | 2.31 | 2.4 | 2.3 | 2.36 | 2.36 | +0.06 (+2.61%) | 85,000 |
31 Aug 2021 | HKD | 2.29 | 2.3 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 58,000 |
30 Aug 2021 | HKD | 2.27 | 2.34 | 2.27 | 2.33 | 2.33 | +0.06 (+2.64%) | 6,000 |
27 Aug 2021 | HKD | 2.26 | 2.29 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 29,000 |
26 Aug 2021 | HKD | 2.32 | 2.32 | 2.21 | 2.26 | 2.26 | -0.03 (-1.31%) | 110,000 |
25 Aug 2021 | HKD | 2.42 | 2.42 | 2.29 | 2.29 | 2.29 | -0.02 (-0.87%) | 59,000 |
24 Aug 2021 | HKD | 2.21 | 2.31 | 2.21 | 2.31 | 2.31 | +0.07 (+3.13%) | 1,420,000 |
23 Aug 2021 | HKD | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | -0.05 (-2.18%) | 713,000 |
20 Aug 2021 | HKD | 2.33 | 2.33 | 2.25 | 2.29 | 2.29 | -0.04 (-1.72%) | 983,000 |
19 Aug 2021 | HKD | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | -0.08 (-3.32%) | 14,000 |
18 Aug 2021 | HKD | 2.42 | 2.45 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 202,000 |
17 Aug 2021 | HKD | 2.4 | 2.44 | 2.39 | 2.41 | 2.41 | +0.01 (+0.42%) | 651,000 |
16 Aug 2021 | HKD | 2.35 | 2.41 | 2.34 | 2.4 | 2.4 | +0.05 (+2.13%) | 141,000 |
13 Aug 2021 | HKD | 2.32 | 2.36 | 2.32 | 2.35 | 2.35 | +0.04 (+1.73%) | 8,000 |
12 Aug 2021 | HKD | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | -0.06 (-2.53%) | 45,000 |
11 Aug 2021 | HKD | 2.4 | 2.4 | 2.31 | 2.37 | 2.37 | -0.03 (-1.25%) | 271,000 |
10 Aug 2021 | HKD | 2.4 | 2.4 | 2.33 | 2.4 | 2.4 | +0.04 (+1.69%) | 328,000 |
9 Aug 2021 | HKD | 2.4 | 2.4 | 2.33 | 2.36 | 2.36 | -0.06 (-2.48%) | 142,000 |
6 Aug 2021 | HKD | 2.42 | 2.45 | 2.42 | 2.42 | 2.42 | +0.02 (+0.83%) | 1,005,000 |