Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 1.8 | 1.85 | 1.69 | 1.7 | 20.2692 | -0.1 (-5.56%) | 160,000 |
1 Sep 2021 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 21.4615 | 0.0 (0.0%) | 20,000 |
31 Aug 2021 | HKD | 1.65 | 1.83 | 1.65 | 1.8 | 21.4615 | +0.19 (+11.80%) | 230,000 |
30 Aug 2021 | HKD | 1.4 | 1.68 | 1.4 | 1.61 | 19.1962 | +0.23 (+16.67%) | 275,000 |
27 Aug 2021 | HKD | 1.42 | 1.42 | 1.3 | 1.38 | 16.4538 | -0.04 (-2.82%) | 50,000 |
26 Aug 2021 | HKD | 1.47 | 1.5 | 1.42 | 1.42 | 16.9308 | -0.1 (-6.58%) | 205,000 |
25 Aug 2021 | HKD | 1.32 | 1.52 | 1.32 | 1.52 | 18.1231 | +0.1 (+7.04%) | 365,000 |
24 Aug 2021 | HKD | 1.6 | 1.6 | 1.26 | 1.42 | 16.9308 | -0.18 (-11.25%) | 760,000 |
23 Aug 2021 | HKD | 1.82 | 1.82 | 1.59 | 1.6 | 19.0769 | -0.22 (-12.09%) | 535,000 |
20 Aug 2021 | HKD | 1.78 | 1.82 | 1.78 | 1.82 | 21.7 | +0.04 (+2.25%) | 135,000 |
19 Aug 2021 | HKD | 1.85 | 1.95 | 1.76 | 1.78 | 21.2231 | -0.07 (-3.78%) | 160,000 |
18 Aug 2021 | HKD | 1.78 | 1.85 | 1.67 | 1.85 | 22.0577 | +0.08 (+4.52%) | 520,000 |
17 Aug 2021 | HKD | 1.57 | 1.77 | 1.55 | 1.77 | 21.1038 | +0.16 (+9.94%) | 380,000 |
16 Aug 2021 | HKD | 1.62 | 1.62 | 1.48 | 1.61 | 19.1962 | -0.03 (-1.83%) | 35,000 |
13 Aug 2021 | HKD | 1.58 | 1.64 | 1.42 | 1.64 | 19.5538 | +0.22 (+15.49%) | 780,000 |
12 Aug 2021 | HKD | 1.67 | 1.67 | 1.35 | 1.42 | 16.9308 | -0.25 (-14.97%) | 710,000 |
11 Aug 2021 | HKD | 1.42 | 1.67 | 1.33 | 1.67 | 19.9115 | +0.25 (+17.61%) | 1,300,000 |
10 Aug 2021 | HKD | 1.22 | 1.42 | 1.13 | 1.42 | 16.9308 | +0.2 (+16.39%) | 3,879,400 |
9 Aug 2021 | HKD | 0.99 | 1.23 | 0.96 | 1.22 | 14.5462 | +0.24 (+24.49%) | 3,940,000 |
6 Aug 2021 | HKD | 0.84 | 1 | 0.84 | 0.98 | 11.6846 | +0.16 (+19.51%) | 6,165,000 |
5 Aug 2021 | HKD | 0.82 | 1 | 0.77 | 0.82 | 9.7769 | +0.02 (+2.50%) | 5,615,000 |
4 Aug 2021 | HKD | 0.75 | 0.87 | 0.67 | 0.8 | 9.5385 | +0.07 (+9.59%) | 6,460,000 |
3 Aug 2021 | HKD | 0.74 | 0.74 | 0.66 | 0.73 | 8.7038 | +0.01 (+1.39%) | 4,920,000 |
2 Aug 2021 | HKD | 0.72 | 0.73 | 0.6 | 0.72 | 8.5846 | 0.0 (0.0%) | 15,430,000 |
30 Jul 2021 | HKD | 0.65 | 0.72 | 0.65 | 0.72 | 8.5846 | +0.05 (+7.46%) | 250,000 |
29 Jul 2021 | HKD | 0.75 | 0.75 | 0.67 | 0.67 | 7.9885 | -0.12 (-15.19%) | 2,005,000 |
28 Jul 2021 | HKD | 0.93 | 0.93 | 0.78 | 0.79 | 9.4192 | 0.0 (0.0%) | 435,000 |
27 Jul 2021 | HKD | 0.98 | 0.98 | 0.7 | 0.79 | 9.4192 | -0.19 (-19.39%) | 7,710,000 |
26 Jul 2021 | HKD | 0.83 | 0.98 | 0.8 | 0.98 | 11.6846 | +0.15 (+18.07%) | 2,215,000 |
23 Jul 2021 | HKD | 0.67 | 0.83 | 0.64 | 0.83 | 9.8962 | +0.14 (+20.29%) | 12,095,000 |