Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.2 | 0.206 | 0.199 | 0.206 | 0.206 | +0.006 (+3%) | 455,000 |
1 Sep 2021 | HKD | 0.205 | 0.205 | 0.197 | 0.2 | 0.2 | -0.004 (-1.96%) | 880,000 |
31 Aug 2021 | HKD | 0.205 | 0.205 | 0.197 | 0.204 | 0.204 | -0.001 (-0.49%) | 836,000 |
30 Aug 2021 | HKD | 0.2 | 0.228 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 6,240,000 |
27 Aug 2021 | HKD | 0.2 | 0.202 | 0.194 | 0.2 | 0.2 | 0.0 (0.0%) | 1,651,000 |
26 Aug 2021 | HKD | 0.186 | 0.2 | 0.186 | 0.2 | 0.2 | +0.014 (+7.53%) | 1,862,000 |
25 Aug 2021 | HKD | 0.191 | 0.191 | 0.186 | 0.186 | 0.186 | -0.008 (-4.12%) | 706,000 |
24 Aug 2021 | HKD | 0.19 | 0.194 | 0.189 | 0.194 | 0.194 | +0.005 (+2.65%) | 107,000 |
23 Aug 2021 | HKD | 0.188 | 0.192 | 0.188 | 0.189 | 0.189 | -0.005 (-2.58%) | 743,000 |
20 Aug 2021 | HKD | 0.187 | 0.194 | 0.187 | 0.194 | 0.194 | -0.002 (-1.02%) | 1,227,000 |
19 Aug 2021 | HKD | 0.195 | 0.196 | 0.194 | 0.196 | 0.196 | +0.003 (+1.55%) | 509,000 |
18 Aug 2021 | HKD | 0.195 | 0.198 | 0.19 | 0.193 | 0.193 | -0.002 (-1.03%) | 784,000 |
17 Aug 2021 | HKD | 0.205 | 0.205 | 0.193 | 0.195 | 0.195 | -0.007 (-3.47%) | 789,000 |
16 Aug 2021 | HKD | 0.211 | 0.211 | 0.202 | 0.202 | 0.202 | -0.009 (-4.27%) | 12,000 |
13 Aug 2021 | HKD | 0.208 | 0.213 | 0.208 | 0.211 | 0.211 | +0.002 (+0.96%) | 1,530,000 |
12 Aug 2021 | HKD | 0.205 | 0.209 | 0.201 | 0.209 | 0.209 | -0.002 (-0.95%) | 359,000 |
11 Aug 2021 | HKD | 0.2 | 0.211 | 0.2 | 0.211 | 0.211 | +0.011 (+5.50%) | 2,879,000 |
10 Aug 2021 | HKD | 0.2 | 0.2 | 0.196 | 0.2 | 0.2 | +0.001 (+0.50%) | 533,000 |
9 Aug 2021 | HKD | 0.209 | 0.209 | 0.199 | 0.199 | 0.199 | -0.01 (-4.78%) | 406,000 |
6 Aug 2021 | HKD | 0.205 | 0.209 | 0.195 | 0.209 | 0.209 | +0.004 (+1.95%) | 786,000 |
5 Aug 2021 | HKD | 0.2 | 0.205 | 0.196 | 0.205 | 0.205 | -0.006 (-2.84%) | 476,000 |
4 Aug 2021 | HKD | 0.214 | 0.214 | 0.207 | 0.211 | 0.211 | +0.001 (+0.48%) | 1,199,207 |
3 Aug 2021 | HKD | 0.208 | 0.215 | 0.203 | 0.21 | 0.21 | -0.001 (-0.47%) | 3,966,000 |
2 Aug 2021 | HKD | 0.196 | 0.218 | 0.188 | 0.211 | 0.211 | +0.015 (+7.65%) | 3,477,000 |
30 Jul 2021 | HKD | 0.19 | 0.198 | 0.18 | 0.196 | 0.196 | +0.003 (+1.55%) | 3,983,000 |
29 Jul 2021 | HKD | 0.199 | 0.205 | 0.19 | 0.193 | 0.193 | -0.002 (-1.03%) | 2,846,000 |
28 Jul 2021 | HKD | 0.195 | 0.196 | 0.183 | 0.195 | 0.195 | +0.005 (+2.63%) | 3,294,000 |
27 Jul 2021 | HKD | 0.215 | 0.215 | 0.185 | 0.19 | 0.19 | -0.022 (-10.38%) | 2,030,000 |
26 Jul 2021 | HKD | 0.23 | 0.234 | 0.21 | 0.212 | 0.212 | -0.018 (-7.83%) | 2,477,000 |
23 Jul 2021 | HKD | 0.221 | 0.248 | 0.221 | 0.23 | 0.23 | +0.011 (+5.02%) | 11,995,000 |