Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2021 | HKD | 5 | 5 | 4.92 | 4.94 | 4.94 | +0.01 (+0.20%) | 1,688,000 |
7 Sep 2021 | HKD | 4.99 | 4.99 | 4.9 | 4.93 | 4.93 | -0.03 (-0.60%) | 1,566,000 |
6 Sep 2021 | HKD | 4.96 | 4.98 | 4.9 | 4.96 | 4.96 | 0.0 (0.0%) | 1,701,000 |
3 Sep 2021 | HKD | 4.98 | 5.02 | 4.94 | 4.96 | 4.96 | -0.01 (-0.20%) | 1,282,000 |
2 Sep 2021 | HKD | 5 | 5.09 | 4.97 | 4.97 | 4.97 | -0.02 (-0.40%) | 1,147,000 |
1 Sep 2021 | HKD | 5 | 5.08 | 4.95 | 4.99 | 4.99 | 0.0 (0.0%) | 1,341,000 |
31 Aug 2021 | HKD | 5.01 | 5.02 | 4.91 | 4.99 | 4.99 | +0.01 (+0.20%) | 1,149,000 |
30 Aug 2021 | HKD | 4.99 | 5.15 | 4.96 | 4.98 | 4.98 | +0.01 (+0.20%) | 1,959,000 |
27 Aug 2021 | HKD | 5.02 | 5.02 | 4.93 | 4.97 | 4.97 | -0.03 (-0.60%) | 1,692,000 |
26 Aug 2021 | HKD | 4.99 | 5.01 | 4.88 | 5 | 5 | +0.03 (+0.60%) | 1,453,000 |
25 Aug 2021 | HKD | 4.91 | 4.98 | 4.8 | 4.97 | 4.97 | +0.12 (+2.47%) | 1,901,000 |
24 Aug 2021 | HKD | 4.89 | 4.98 | 4.8 | 4.85 | 4.85 | +0.05 (+1.04%) | 1,874,000 |
23 Aug 2021 | HKD | 4.9 | 4.9 | 4.71 | 4.8 | 4.8 | +0.01 (+0.21%) | 1,238,000 |
20 Aug 2021 | HKD | 4.99 | 4.99 | 4.66 | 4.79 | 4.79 | -0.12 (-2.44%) | 1,715,000 |
19 Aug 2021 | HKD | 4.95 | 5 | 4.85 | 4.91 | 4.91 | -0.03 (-0.61%) | 1,479,000 |
18 Aug 2021 | HKD | 4.92 | 5.03 | 4.83 | 4.94 | 4.94 | +0.05 (+1.02%) | 1,934,000 |
17 Aug 2021 | HKD | 4.98 | 5.04 | 4.82 | 4.89 | 4.89 | -0.06 (-1.21%) | 1,760,000 |
16 Aug 2021 | HKD | 4.96 | 5.06 | 4.92 | 4.95 | 4.95 | 0.0 (0.0%) | 1,071,000 |
13 Aug 2021 | HKD | 4.95 | 4.97 | 4.88 | 4.95 | 4.95 | 0.0 (0.0%) | 1,144,000 |
12 Aug 2021 | HKD | 4.95 | 4.95 | 4.85 | 4.95 | 4.95 | +0.01 (+0.20%) | 1,111,000 |
11 Aug 2021 | HKD | 5.03 | 5.03 | 4.92 | 4.94 | 4.94 | +0.02 (+0.41%) | 1,720,000 |
10 Aug 2021 | HKD | 4.92 | 4.96 | 4.83 | 4.92 | 4.92 | +0.07 (+1.44%) | 1,354,000 |
9 Aug 2021 | HKD | 4.91 | 4.96 | 4.79 | 4.85 | 4.85 | +0.06 (+1.25%) | 1,655,000 |
6 Aug 2021 | HKD | 4.86 | 4.88 | 4.76 | 4.79 | 4.79 | -0.05 (-1.03%) | 1,594,000 |
5 Aug 2021 | HKD | 4.99 | 5 | 4.84 | 4.84 | 4.84 | -0.15 (-3.01%) | 2,203,000 |
4 Aug 2021 | HKD | 4.98 | 5.06 | 4.92 | 4.99 | 4.99 | +0.03 (+0.60%) | 1,256,000 |
3 Aug 2021 | HKD | 4.99 | 5 | 4.9 | 4.96 | 4.96 | +0.02 (+0.40%) | 1,454,000 |
2 Aug 2021 | HKD | 5.03 | 5.07 | 4.92 | 4.94 | 4.94 | -0.01 (-0.20%) | 1,838,000 |
30 Jul 2021 | HKD | 4.99 | 5.08 | 4.89 | 4.95 | 4.95 | -0.03 (-0.60%) | 2,504,000 |
29 Jul 2021 | HKD | 4.9 | 5.03 | 4.9 | 4.98 | 4.98 | +0.09 (+1.84%) | 1,913,000 |