Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 9.92 | 10.06 | 9.8 | 9.88 | 9.88 | -0.06 (-0.60%) | 923,000 |
8 Sep 2021 | HKD | 10.4 | 10.48 | 9.89 | 9.94 | 9.94 | -0.46 (-4.42%) | 1,143,000 |
7 Sep 2021 | HKD | 10.6 | 10.7 | 10.28 | 10.4 | 10.4 | -0.08 (-0.76%) | 342,000 |
6 Sep 2021 | HKD | 9.55 | 10.6 | 9.55 | 10.48 | 10.48 | +0.92 (+9.62%) | 2,651,000 |
3 Sep 2021 | HKD | 9.78 | 9.9 | 9.51 | 9.56 | 9.56 | -0.22 (-2.25%) | 808,000 |
2 Sep 2021 | HKD | 9.4 | 9.88 | 9.39 | 9.78 | 9.78 | +0.54 (+5.84%) | 1,302,000 |
1 Sep 2021 | HKD | 9.03 | 9.46 | 9.03 | 9.24 | 9.24 | +0.11 (+1.20%) | 966,000 |
31 Aug 2021 | HKD | 8.9 | 9.3 | 8.86 | 9.13 | 9.13 | 0.0 (0.0%) | 800,678 |
30 Aug 2021 | HKD | 9.12 | 9.25 | 9.04 | 9.13 | 9.13 | +0.03 (+0.33%) | 423,000 |
27 Aug 2021 | HKD | 9.15 | 9.17 | 9.06 | 9.1 | 9.1 | +0.02 (+0.22%) | 390,000 |
26 Aug 2021 | HKD | 9.15 | 9.23 | 8.9 | 9.08 | 9.08 | -0.18 (-1.94%) | 851,000 |
25 Aug 2021 | HKD | 9.24 | 9.4 | 9.17 | 9.26 | 9.26 | -0.02 (-0.22%) | 1,057,000 |
24 Aug 2021 | HKD | 9.22 | 9.38 | 9.2 | 9.28 | 9.28 | +0.06 (+0.65%) | 414,000 |
23 Aug 2021 | HKD | 9.14 | 9.37 | 9.14 | 9.22 | 9.22 | +0.08 (+0.88%) | 480,000 |
20 Aug 2021 | HKD | 9.3 | 9.45 | 9.07 | 9.14 | 9.14 | -0.24 (-2.56%) | 806,000 |
19 Aug 2021 | HKD | 9.37 | 9.58 | 9.3 | 9.38 | 9.38 | -0.12 (-1.26%) | 325,000 |
18 Aug 2021 | HKD | 9.31 | 9.55 | 9.29 | 9.5 | 9.5 | +0.02 (+0.21%) | 152,988 |
17 Aug 2021 | HKD | 9.75 | 9.85 | 9.43 | 9.48 | 9.48 | -0.2 (-2.07%) | 472,000 |
16 Aug 2021 | HKD | 9.81 | 9.91 | 9.41 | 9.68 | 9.68 | -0.14 (-1.43%) | 412,000 |
13 Aug 2021 | HKD | 9.83 | 9.98 | 9.7 | 9.82 | 9.82 | -0.03 (-0.30%) | 515,000 |
12 Aug 2021 | HKD | 9.86 | 10.02 | 9.85 | 9.85 | 9.85 | -0.23 (-2.28%) | 470,000 |
11 Aug 2021 | HKD | 9.85 | 10.08 | 9.85 | 10.08 | 10.08 | +0.04 (+0.40%) | 709,543 |
10 Aug 2021 | HKD | 9.8 | 10.1 | 9.71 | 10.04 | 10.04 | +0.18 (+1.83%) | 499,000 |
9 Aug 2021 | HKD | 9.62 | 9.99 | 9.59 | 9.86 | 9.86 | +0.24 (+2.49%) | 679,000 |
6 Aug 2021 | HKD | 9.7 | 9.71 | 9.42 | 9.62 | 9.62 | +0.02 (+0.21%) | 379,000 |
5 Aug 2021 | HKD | 9.57 | 9.69 | 9.49 | 9.6 | 9.6 | +0.03 (+0.31%) | 589,063 |
4 Aug 2021 | HKD | 9.39 | 9.63 | 9.27 | 9.57 | 9.57 | +0.33 (+3.57%) | 498,694 |
3 Aug 2021 | HKD | 9.67 | 9.75 | 9 | 9.24 | 9.24 | -0.3 (-3.14%) | 1,081,000 |
2 Aug 2021 | HKD | 9.03 | 9.63 | 8.95 | 9.54 | 9.54 | +0.5 (+5.53%) | 1,272,000 |
30 Jul 2021 | HKD | 8.96 | 9.18 | 8.71 | 9.04 | 9.04 | +0.17 (+1.92%) | 658,000 |