Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 2.46 | 2.48 | 2.41 | 2.47 | 2.47 | +0.02 (+0.82%) | 3,270,160 |
1 Sep 2021 | HKD | 2.45 | 2.49 | 2.42 | 2.45 | 2.45 | +0.04 (+1.66%) | 3,265,000 |
31 Aug 2021 | HKD | 2.41 | 2.45 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 6,251,000 |
30 Aug 2021 | HKD | 2.71 | 2.78 | 2.31 | 2.4 | 2.4 | -0.53 (-18.09%) | 27,411,000 |
27 Aug 2021 | HKD | 2.92 | 2.94 | 2.82 | 2.93 | 2.93 | +0.01 (+0.34%) | 2,610,000 |
26 Aug 2021 | HKD | 2.95 | 3.05 | 2.83 | 2.92 | 2.92 | -0.01 (-0.34%) | 5,518,000 |
25 Aug 2021 | HKD | 2.86 | 2.94 | 2.75 | 2.93 | 2.93 | +0.12 (+4.27%) | 4,715,000 |
24 Aug 2021 | HKD | 2.67 | 2.87 | 2.67 | 2.81 | 2.81 | +0.16 (+6.04%) | 3,112,000 |
23 Aug 2021 | HKD | 2.61 | 2.7 | 2.61 | 2.65 | 2.65 | +0.08 (+3.11%) | 2,171,000 |
20 Aug 2021 | HKD | 2.72 | 2.72 | 2.45 | 2.57 | 2.57 | -0.15 (-5.51%) | 7,573,000 |
19 Aug 2021 | HKD | 2.83 | 2.87 | 2.71 | 2.72 | 2.72 | -0.12 (-4.23%) | 2,877,000 |
18 Aug 2021 | HKD | 2.81 | 2.91 | 2.81 | 2.84 | 2.84 | -0.02 (-0.70%) | 1,879,000 |
17 Aug 2021 | HKD | 2.9 | 2.96 | 2.81 | 2.86 | 2.86 | -0.04 (-1.38%) | 3,901,000 |
16 Aug 2021 | HKD | 3.09 | 3.12 | 2.87 | 2.9 | 2.9 | -0.18 (-5.84%) | 6,038,000 |
13 Aug 2021 | HKD | 3.3 | 3.35 | 3.03 | 3.08 | 3.08 | -0.22 (-6.67%) | 10,446,000 |
12 Aug 2021 | HKD | 3.13 | 3.37 | 3.1 | 3.3 | 3.3 | +0.17 (+5.43%) | 9,845,000 |
11 Aug 2021 | HKD | 3.12 | 3.24 | 3.03 | 3.13 | 3.13 | +0.01 (+0.32%) | 8,280,000 |
10 Aug 2021 | HKD | 2.8 | 3.17 | 2.74 | 3.12 | 3.12 | +0.39 (+14.29%) | 15,987,000 |
9 Aug 2021 | HKD | 2.87 | 3.01 | 2.71 | 2.73 | 2.73 | -0.14 (-4.88%) | 10,519,000 |
6 Aug 2021 | HKD | 3.15 | 3.15 | 2.84 | 2.87 | 2.87 | -0.28 (-8.89%) | 16,852,000 |
5 Aug 2021 | HKD | 3.3 | 3.38 | 3.11 | 3.15 | 3.15 | -0.19 (-5.69%) | 5,655,000 |
4 Aug 2021 | HKD | 3.21 | 3.39 | 3.14 | 3.34 | 3.34 | +0.17 (+5.36%) | 14,152,520 |
3 Aug 2021 | HKD | 3.5 | 3.52 | 3.03 | 3.17 | 3.17 | -0.33 (-9.43%) | 18,052,000 |
2 Aug 2021 | HKD | 3.6 | 3.79 | 3.26 | 3.5 | 3.5 | -0.35 (-9.09%) | 41,142,000 |
30 Jul 2021 | HKD | 2.3 | 3.88 | 2.3 | 3.85 | 3.85 | +1.59 (+70.35%) | 78,603,000 |
29 Jul 2021 | HKD | 2.22 | 2.29 | 2.22 | 2.26 | 2.26 | +0.04 (+1.80%) | 583,000 |
28 Jul 2021 | HKD | 2.3 | 2.31 | 2.19 | 2.22 | 2.22 | -0.04 (-1.77%) | 2,463,000 |
27 Jul 2021 | HKD | 2.45 | 2.46 | 2.25 | 2.26 | 2.26 | -0.16 (-6.61%) | 1,738,000 |
26 Jul 2021 | HKD | 2.47 | 2.49 | 2.39 | 2.42 | 2.42 | -0.08 (-3.20%) | 1,370,000 |
23 Jul 2021 | HKD | 2.5 | 2.52 | 2.46 | 2.5 | 2.5 | 0.0 (0.0%) | 545,000 |