Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | HKD | 1.42 | 1.47 | 1.36 | 1.47 | 1.47 | +0.05 (+3.52%) | 364,000 |
31 Aug 2021 | HKD | 1.33 | 1.45 | 1.33 | 1.42 | 1.42 | +0.07 (+5.19%) | 1,240,000 |
30 Aug 2021 | HKD | 1.26 | 1.39 | 1.26 | 1.35 | 1.35 | +0.08 (+6.30%) | 282,000 |
27 Aug 2021 | HKD | 1.25 | 1.28 | 1.21 | 1.27 | 1.27 | +0.02 (+1.60%) | 50,000 |
26 Aug 2021 | HKD | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 114,000 |
25 Aug 2021 | HKD | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 120,000 |
24 Aug 2021 | HKD | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 144,000 |
23 Aug 2021 | HKD | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 172,000 |
20 Aug 2021 | HKD | 1.22 | 1.29 | 1.2 | 1.28 | 1.28 | +0.03 (+2.40%) | 836,000 |
19 Aug 2021 | HKD | 1.29 | 1.34 | 1.2 | 1.25 | 1.25 | -0.05 (-3.85%) | 1,810,000 |
18 Aug 2021 | HKD | 1.35 | 1.39 | 1.22 | 1.3 | 1.3 | -0.05 (-3.70%) | 200,000 |
17 Aug 2021 | HKD | 1.35 | 1.38 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 242,000 |
16 Aug 2021 | HKD | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 756,000 |
13 Aug 2021 | HKD | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 214,000 |
12 Aug 2021 | HKD | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 512,000 |
11 Aug 2021 | HKD | 1.41 | 1.46 | 1.37 | 1.4 | 1.4 | -0.08 (-5.41%) | 1,652,000 |
10 Aug 2021 | HKD | 1.59 | 1.59 | 1.46 | 1.48 | 1.48 | -0.05 (-3.27%) | 922,000 |
9 Aug 2021 | HKD | 1.4 | 1.57 | 1.4 | 1.53 | 1.53 | +0.12 (+8.51%) | 4,832,000 |
6 Aug 2021 | HKD | 1.4 | 1.42 | 1.28 | 1.41 | 1.41 | +0.02 (+1.44%) | 2,024,000 |
5 Aug 2021 | HKD | 1.39 | 1.41 | 1.32 | 1.39 | 1.39 | +0.03 (+2.21%) | 902,000 |
4 Aug 2021 | HKD | 1.32 | 1.42 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 1,752,000 |
3 Aug 2021 | HKD | 1.32 | 1.34 | 1.27 | 1.32 | 1.32 | +0.02 (+1.54%) | 966,000 |
2 Aug 2021 | HKD | 1.27 | 1.3 | 1.22 | 1.3 | 1.3 | +0.03 (+2.36%) | 804,000 |
30 Jul 2021 | HKD | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 1,200,000 |
29 Jul 2021 | HKD | 1.33 | 1.35 | 1.28 | 1.34 | 1.34 | +0.01 (+0.75%) | 2,974,000 |
28 Jul 2021 | HKD | 1.3 | 1.37 | 1.29 | 1.33 | 1.33 | +0.04 (+3.10%) | 1,804,000 |
27 Jul 2021 | HKD | 1.25 | 1.38 | 1.2 | 1.29 | 1.29 | +0.04 (+3.20%) | 2,530,000 |
26 Jul 2021 | HKD | 1.32 | 1.32 | 1.12 | 1.25 | 1.25 | -0.07 (-5.30%) | 2,822,000 |
23 Jul 2021 | HKD | 1.35 | 1.38 | 1.27 | 1.32 | 1.32 | -0.01 (-0.75%) | 4,198,000 |
22 Jul 2021 | HKD | 1.26 | 1.35 | 1.22 | 1.33 | 1.33 | +0.14 (+11.76%) | 9,916,000 |