Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 4,474,851 |
1 Sep 2021 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 7,604,000 |
31 Aug 2021 | HKD | 0.78 | 0.85 | 0.77 | 0.81 | 0.81 | +0.03 (+3.85%) | 15,850,000 |
30 Aug 2021 | HKD | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 7,170,000 |
27 Aug 2021 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 2,626,000 |
26 Aug 2021 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,700,000 |
25 Aug 2021 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 1,522,060 |
24 Aug 2021 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 3,350,000 |
23 Aug 2021 | HKD | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 3,171,381 |
20 Aug 2021 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 11,932,000 |
19 Aug 2021 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 3,443,580 |
18 Aug 2021 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 2,357,400 |
17 Aug 2021 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 4,588,000 |
16 Aug 2021 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 2,276,000 |
13 Aug 2021 | HKD | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 3,765,000 |
12 Aug 2021 | HKD | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 3,400,500 |
11 Aug 2021 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 3,746,000 |
10 Aug 2021 | HKD | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 3,804,000 |
9 Aug 2021 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 3,900,000 |
6 Aug 2021 | HKD | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 6,624,000 |
5 Aug 2021 | HKD | 0.83 | 0.83 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 11,974,000 |
4 Aug 2021 | HKD | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 10,916,000 |
3 Aug 2021 | HKD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 4,281,113 |
2 Aug 2021 | HKD | 0.82 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 4,528,000 |
30 Jul 2021 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 8,298,000 |
29 Jul 2021 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 4,447,354 |
28 Jul 2021 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 4,942,771 |
27 Jul 2021 | HKD | 0.83 | 0.84 | 0.78 | 0.79 | 0.79 | -0.04 (-4.82%) | 32,067,600 |
26 Jul 2021 | HKD | 0.81 | 0.87 | 0.79 | 0.83 | 0.83 | +0.02 (+2.47%) | 21,460,006 |
23 Jul 2021 | HKD | 0.82 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 5,403,950 |