Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | +0.04 (+1.04%) | 459,100 |
1 Sep 2021 | HKD | 3.86 | 3.86 | 3.8 | 3.84 | 3.84 | -0.02 (-0.52%) | 525,800 |
31 Aug 2021 | HKD | 3.81 | 3.96 | 3.81 | 3.86 | 3.86 | +0.05 (+1.31%) | 1,453,900 |
30 Aug 2021 | HKD | 3.76 | 3.81 | 3.75 | 3.81 | 3.81 | +0.01 (+0.26%) | 171,900 |
27 Aug 2021 | HKD | 3.77 | 3.81 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 222,125 |
26 Aug 2021 | HKD | 3.88 | 3.9 | 3.79 | 3.81 | 3.81 | -0.06 (-1.55%) | 293,600 |
25 Aug 2021 | HKD | 3.9 | 3.92 | 3.82 | 3.87 | 3.87 | -0.03 (-0.77%) | 71,900 |
24 Aug 2021 | HKD | 3.84 | 3.9 | 3.83 | 3.9 | 3.9 | +0.06 (+1.56%) | 1,335,400 |
23 Aug 2021 | HKD | 4 | 4 | 3.76 | 3.84 | 3.84 | -0.11 (-2.78%) | 434,000 |
20 Aug 2021 | HKD | 4.03 | 4.03 | 3.91 | 3.95 | 3.95 | -0.09 (-2.23%) | 225,000 |
19 Aug 2021 | HKD | 4.04 | 4.05 | 3.96 | 4.04 | 4.04 | 0.0 (0.0%) | 131,725 |
18 Aug 2021 | HKD | 4.02 | 4.04 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 235,200 |
17 Aug 2021 | HKD | 4.03 | 4.08 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 64,400 |
16 Aug 2021 | HKD | 4.07 | 4.09 | 4.03 | 4.06 | 4.06 | +0.03 (+0.74%) | 102,600 |
13 Aug 2021 | HKD | 4.09 | 4.1 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 665,050 |
12 Aug 2021 | HKD | 4.04 | 4.09 | 4.04 | 4.09 | 4.09 | +0.01 (+0.25%) | 976,400 |
11 Aug 2021 | HKD | 4.12 | 4.12 | 4.03 | 4.08 | 4.08 | -0.07 (-1.69%) | 1,047,000 |
10 Aug 2021 | HKD | 4.19 | 4.19 | 4.11 | 4.15 | 4.15 | -0.04 (-0.95%) | 55,550 |
9 Aug 2021 | HKD | 4.15 | 4.19 | 4.12 | 4.19 | 4.19 | +0.04 (+0.96%) | 59,600 |
6 Aug 2021 | HKD | 4.15 | 4.15 | 4.09 | 4.15 | 4.15 | 0.0 (0.0%) | 24,800 |
5 Aug 2021 | HKD | 4.19 | 4.23 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 108,600 |
4 Aug 2021 | HKD | 4.06 | 4.25 | 4.03 | 4.19 | 4.19 | +0.06 (+1.45%) | 247,053 |
3 Aug 2021 | HKD | 4.08 | 4.13 | 4.04 | 4.13 | 4.13 | +0.04 (+0.98%) | 136,925 |
2 Aug 2021 | HKD | 4.1 | 4.1 | 4.02 | 4.09 | 4.09 | -0.01 (-0.24%) | 10,975 |
30 Jul 2021 | HKD | 4.08 | 4.11 | 4.02 | 4.1 | 4.1 | +0.02 (+0.49%) | 14,800 |
29 Jul 2021 | HKD | 4.03 | 4.09 | 4.02 | 4.08 | 4.08 | -0.01 (-0.24%) | 63,000 |
28 Jul 2021 | HKD | 4.06 | 4.09 | 3.98 | 4.09 | 4.09 | +0.01 (+0.25%) | 335,600 |
27 Jul 2021 | HKD | 4.07 | 4.12 | 3.97 | 4.08 | 4.08 | +0.01 (+0.25%) | 340,000 |
26 Jul 2021 | HKD | 4.06 | 4.09 | 3.96 | 4.07 | 4.07 | -0.09 (-2.16%) | 657,800 |
23 Jul 2021 | HKD | 4.2 | 4.26 | 4.08 | 4.16 | 4.16 | -0.04 (-0.95%) | 197,650 |