Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | HKD | 10 | 10.2 | 9.69 | 9.91 | 9.91 | -0.03 (-0.30%) | 36,700 |
9 Sep 2021 | HKD | 10.1 | 10.1 | 9.86 | 9.94 | 9.94 | -0.1 (-1.00%) | 38,000 |
8 Sep 2021 | HKD | 10 | 10.12 | 9.97 | 10.04 | 10.04 | +0.04 (+0.40%) | 226,800 |
7 Sep 2021 | HKD | 9.96 | 10.08 | 9.9 | 10 | 10 | -0.1 (-0.99%) | 94,000 |
6 Sep 2021 | HKD | 10.12 | 10.12 | 9.76 | 10.1 | 10.1 | -0.04 (-0.39%) | 107,200 |
3 Sep 2021 | HKD | 9.71 | 10.16 | 9.54 | 10.14 | 10.14 | +0.44 (+4.54%) | 230,600 |
2 Sep 2021 | HKD | 9.2 | 9.9 | 9.2 | 9.7 | 9.7 | 0.0 (0.0%) | 226,100 |
1 Sep 2021 | HKD | 9.57 | 9.9 | 9.53 | 9.7 | 9.7 | +0.38 (+4.08%) | 121,900 |
31 Aug 2021 | HKD | 9.94 | 9.94 | 9.32 | 9.32 | 9.32 | -0.46 (-4.70%) | 122,100 |
30 Aug 2021 | HKD | 9.8 | 10.06 | 9.7 | 9.78 | 9.78 | -0.12 (-1.21%) | 48,300 |
27 Aug 2021 | HKD | 10.18 | 10.18 | 9.66 | 9.9 | 9.9 | -0.16 (-1.59%) | 14,900 |
26 Aug 2021 | HKD | 9.5 | 10.1 | 9.5 | 10.06 | 10.06 | +0.34 (+3.50%) | 34,200 |
25 Aug 2021 | HKD | 9.7 | 10.22 | 9.38 | 9.72 | 9.72 | -0.02 (-0.21%) | 100,200 |
24 Aug 2021 | HKD | 9.5 | 9.79 | 9.5 | 9.74 | 9.74 | +0.24 (+2.53%) | 215,300 |
23 Aug 2021 | HKD | 9.2 | 9.79 | 9.09 | 9.5 | 9.5 | +0.21 (+2.26%) | 52,500 |
20 Aug 2021 | HKD | 9.01 | 9.39 | 9 | 9.29 | 9.29 | +0.09 (+0.98%) | 77,000 |
19 Aug 2021 | HKD | 9.32 | 9.66 | 9.1 | 9.2 | 9.2 | -0.22 (-2.34%) | 120,600 |
18 Aug 2021 | HKD | 9.76 | 9.76 | 9.3 | 9.42 | 9.42 | -0.35 (-3.58%) | 79,400 |
17 Aug 2021 | HKD | 9.31 | 9.78 | 9.22 | 9.77 | 9.77 | +0.2 (+2.09%) | 196,400 |
16 Aug 2021 | HKD | 9.3 | 9.8 | 9.23 | 9.57 | 9.57 | +0.21 (+2.24%) | 302,900 |
13 Aug 2021 | HKD | 9.41 | 9.77 | 9.25 | 9.36 | 9.36 | -0.29 (-3.01%) | 122,100 |
12 Aug 2021 | HKD | 10.28 | 10.28 | 9.65 | 9.65 | 9.65 | -0.63 (-6.13%) | 43,200 |
11 Aug 2021 | HKD | 9.82 | 10.32 | 9.82 | 10.28 | 10.28 | +0.29 (+2.90%) | 348,600 |
10 Aug 2021 | HKD | 9.59 | 10.2 | 9.59 | 9.99 | 9.99 | +0.2 (+2.04%) | 130,100 |
9 Aug 2021 | HKD | 9.25 | 9.8 | 9.19 | 9.79 | 9.79 | +0.44 (+4.71%) | 82,500 |
6 Aug 2021 | HKD | 9.7 | 9.7 | 9.29 | 9.35 | 9.35 | -0.35 (-3.61%) | 93,000 |
5 Aug 2021 | HKD | 9.38 | 9.9 | 9.38 | 9.7 | 9.7 | -0.48 (-4.72%) | 190,400 |
4 Aug 2021 | HKD | 10 | 10.4 | 9.91 | 10.18 | 10.18 | +0.26 (+2.62%) | 298,500 |
3 Aug 2021 | HKD | 10.26 | 10.3 | 9.83 | 9.92 | 9.92 | -0.08 (-0.80%) | 260,500 |
2 Aug 2021 | HKD | 10.16 | 10.2 | 9.85 | 10 | 10 | -0.18 (-1.77%) | 314,200 |