Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 7.81 | 8.04 | 7.8 | 7.95 | 7.95 | +0.22 (+2.85%) | 2,893,000 |
1 Sep 2021 | HKD | 7.5 | 7.82 | 7.46 | 7.73 | 7.73 | +0.28 (+3.76%) | 4,168,593 |
31 Aug 2021 | HKD | 7.24 | 7.5 | 7.15 | 7.45 | 7.45 | -0.08 (-1.06%) | 5,108,000 |
30 Aug 2021 | HKD | 7.66 | 7.66 | 7.39 | 7.53 | 7.53 | -0.04 (-0.53%) | 4,229,205 |
27 Aug 2021 | HKD | 7.6 | 7.79 | 7.54 | 7.57 | 7.57 | -0.08 (-1.05%) | 4,875,899 |
26 Aug 2021 | HKD | 7.78 | 7.78 | 7.6 | 7.65 | 7.65 | -0.07 (-0.91%) | 3,137,593 |
25 Aug 2021 | HKD | 7.85 | 7.93 | 7.61 | 7.72 | 7.72 | -0.08 (-1.03%) | 4,627,579 |
24 Aug 2021 | HKD | 7.61 | 7.8 | 7.61 | 7.8 | 7.8 | +0.2 (+2.63%) | 3,366,400 |
23 Aug 2021 | HKD | 7.54 | 7.67 | 7.41 | 7.6 | 7.6 | +0.18 (+2.43%) | 3,582,344 |
20 Aug 2021 | HKD | 7.67 | 7.72 | 7.35 | 7.42 | 7.42 | -0.18 (-2.37%) | 11,279,000 |
19 Aug 2021 | HKD | 7.47 | 7.77 | 7.4 | 7.6 | 7.6 | +0.12 (+1.60%) | 6,301,000 |
18 Aug 2021 | HKD | 7.33 | 7.59 | 7.32 | 7.48 | 7.48 | -0.04 (-0.53%) | 4,235,700 |
17 Aug 2021 | HKD | 7.69 | 7.78 | 7.34 | 7.52 | 7.52 | -0.16 (-2.08%) | 8,302,300 |
16 Aug 2021 | HKD | 7.79 | 7.8 | 7.55 | 7.68 | 7.68 | -0.1 (-1.29%) | 4,392,000 |
13 Aug 2021 | HKD | 7.94 | 7.94 | 7.71 | 7.78 | 7.78 | -0.12 (-1.52%) | 2,893,000 |
12 Aug 2021 | HKD | 7.9 | 8.15 | 7.8 | 7.9 | 7.9 | -0.05 (-0.63%) | 6,467,800 |
11 Aug 2021 | HKD | 8 | 8.01 | 7.76 | 7.95 | 7.95 | +0.02 (+0.25%) | 5,306,976 |
10 Aug 2021 | HKD | 7.89 | 7.99 | 7.71 | 7.93 | 7.93 | +0.04 (+0.51%) | 7,376,209 |
9 Aug 2021 | HKD | 7.86 | 7.96 | 7.62 | 7.89 | 7.89 | +0.05 (+0.64%) | 7,104,803 |
6 Aug 2021 | HKD | 7.69 | 7.94 | 7.15 | 7.84 | 7.84 | -0.23 (-2.85%) | 15,070,130 |
5 Aug 2021 | HKD | 8.15 | 8.49 | 8.02 | 8.07 | 8.07 | -0.17 (-2.06%) | 6,147,427 |
4 Aug 2021 | HKD | 8.15 | 8.36 | 8 | 8.24 | 8.24 | +0.05 (+0.61%) | 8,735,500 |
3 Aug 2021 | HKD | 8.73 | 8.73 | 7.87 | 8.19 | 8.19 | -0.53 (-6.08%) | 14,941,670 |
2 Aug 2021 | HKD | 8.7 | 8.81 | 8.57 | 8.72 | 8.72 | -0.1 (-1.13%) | 4,113,869 |
30 Jul 2021 | HKD | 8.89 | 9.07 | 8.58 | 8.82 | 8.82 | -0.18 (-2%) | 3,484,566 |
29 Jul 2021 | HKD | 8.78 | 9.03 | 8.64 | 9 | 9 | +0.48 (+5.63%) | 6,169,000 |
28 Jul 2021 | HKD | 8.31 | 8.93 | 8.3 | 8.52 | 8.52 | +0.21 (+2.53%) | 8,015,678 |
27 Jul 2021 | HKD | 8.95 | 9.18 | 8.1 | 8.31 | 8.31 | -0.64 (-7.15%) | 8,258,566 |
26 Jul 2021 | HKD | 9.45 | 9.45 | 8.86 | 8.95 | 8.95 | -0.5 (-5.29%) | 6,374,000 |
23 Jul 2021 | HKD | 9.68 | 9.88 | 9.43 | 9.45 | 9.45 | -0.23 (-2.38%) | 3,542,562 |