Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 5.01 | 5.13 | 4.76 | 4.99 | 4.99 | -0.02 (-0.40%) | 17,970,000 |
1 Sep 2021 | HKD | 5.13 | 5.19 | 4.98 | 5.01 | 5.01 | -0.12 (-2.34%) | 6,172,000 |
31 Aug 2021 | HKD | 5.2 | 5.2 | 4.93 | 5.13 | 5.13 | 0.0 (0.0%) | 12,432,000 |
30 Aug 2021 | HKD | 4.87 | 5.25 | 4.87 | 5.13 | 5.13 | +0.26 (+5.34%) | 22,734,000 |
27 Aug 2021 | HKD | 4.86 | 4.98 | 4.81 | 4.87 | 4.87 | +0.06 (+1.25%) | 8,031,000 |
26 Aug 2021 | HKD | 5 | 5.06 | 4.8 | 4.81 | 4.81 | -0.17 (-3.41%) | 10,438,000 |
25 Aug 2021 | HKD | 4.95 | 5.08 | 4.76 | 4.98 | 4.98 | +0.04 (+0.81%) | 15,738,000 |
24 Aug 2021 | HKD | 4.57 | 4.99 | 4.53 | 4.94 | 4.94 | +0.44 (+9.78%) | 49,166,000 |
23 Aug 2021 | HKD | 4.28 | 4.54 | 4.2 | 4.5 | 4.5 | +0.22 (+5.14%) | 17,876,000 |
20 Aug 2021 | HKD | 4.5 | 4.55 | 3.96 | 4.28 | 4.28 | -0.3 (-6.55%) | 39,962,000 |
19 Aug 2021 | HKD | 4.47 | 4.75 | 4.37 | 4.58 | 4.58 | +0.11 (+2.46%) | 19,584,000 |
18 Aug 2021 | HKD | 4.57 | 4.57 | 4.4 | 4.47 | 4.47 | -0.12 (-2.61%) | 9,352,000 |
17 Aug 2021 | HKD | 4.57 | 4.76 | 4.41 | 4.59 | 4.59 | +0.01 (+0.22%) | 26,814,000 |
16 Aug 2021 | HKD | 4.25 | 4.62 | 4.25 | 4.58 | 4.58 | +0.33 (+7.76%) | 34,718,000 |
13 Aug 2021 | HKD | 4.17 | 4.28 | 4.1 | 4.25 | 4.25 | +0.05 (+1.19%) | 5,398,000 |
12 Aug 2021 | HKD | 4.14 | 4.32 | 4.1 | 4.2 | 4.2 | +0.04 (+0.96%) | 10,532,000 |
11 Aug 2021 | HKD | 4.2 | 4.2 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 3,262,000 |
10 Aug 2021 | HKD | 4.06 | 4.22 | 4.04 | 4.16 | 4.16 | +0.08 (+1.96%) | 5,676,000 |
9 Aug 2021 | HKD | 4.05 | 4.12 | 4.05 | 4.08 | 4.08 | -0.02 (-0.49%) | 3,972,000 |
6 Aug 2021 | HKD | 4.02 | 4.18 | 4.02 | 4.1 | 4.1 | +0.01 (+0.24%) | 5,022,000 |
5 Aug 2021 | HKD | 4.14 | 4.19 | 4.05 | 4.09 | 4.09 | -0.04 (-0.97%) | 9,010,000 |
4 Aug 2021 | HKD | 3.89 | 4.16 | 3.86 | 4.13 | 4.13 | +0.29 (+7.55%) | 15,984,420 |
3 Aug 2021 | HKD | 3.9 | 3.91 | 3.81 | 3.84 | 3.84 | -0.11 (-2.78%) | 5,504,400 |
2 Aug 2021 | HKD | 3.95 | 4.02 | 3.78 | 3.95 | 3.95 | +0.03 (+0.77%) | 9,060,000 |
30 Jul 2021 | HKD | 3.81 | 3.93 | 3.76 | 3.92 | 3.92 | +0.01 (+0.26%) | 10,570,000 |
29 Jul 2021 | HKD | 4 | 4.05 | 3.86 | 3.91 | 3.91 | -0.02 (-0.51%) | 8,398,000 |
28 Jul 2021 | HKD | 3.73 | 3.93 | 3.63 | 3.93 | 3.93 | +0.25 (+6.79%) | 18,092,000 |
27 Jul 2021 | HKD | 3.91 | 4.04 | 3.54 | 3.68 | 3.68 | -0.25 (-6.36%) | 30,217,000 |
26 Jul 2021 | HKD | 3.86 | 3.95 | 3.74 | 3.93 | 3.93 | +0.03 (+0.77%) | 13,076,000 |
23 Jul 2021 | HKD | 4.02 | 4.09 | 3.83 | 3.9 | 3.9 | -0.12 (-2.99%) | 14,026,000 |