Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | HKD | 3.18 | 3.21 | 3.15 | 3.18 | 3.18 | -0.01 (-0.31%) | 1,109,000 |
6 Sep 2021 | HKD | 3.17 | 3.3 | 3.12 | 3.19 | 3.19 | +0.02 (+0.63%) | 834,000 |
3 Sep 2021 | HKD | 3.08 | 3.24 | 3.07 | 3.17 | 3.17 | +0.07 (+2.26%) | 6,236,000 |
2 Sep 2021 | HKD | 3.04 | 3.1 | 3 | 3.1 | 3.1 | +0.06 (+1.97%) | 3,176,700 |
1 Sep 2021 | HKD | 3.16 | 3.22 | 3.03 | 3.04 | 3.04 | -0.12 (-3.80%) | 3,813,500 |
31 Aug 2021 | HKD | 3.13 | 3.25 | 3.13 | 3.16 | 3.16 | -0.05 (-1.56%) | 28,477,480 |
30 Aug 2021 | HKD | 3.18 | 3.23 | 3.15 | 3.21 | 3.21 | +0.06 (+1.90%) | 2,711,000 |
27 Aug 2021 | HKD | 3.1 | 3.3 | 3.06 | 3.15 | 3.15 | +0.07 (+2.27%) | 3,674,000 |
26 Aug 2021 | HKD | 3.05 | 3.1 | 3.02 | 3.08 | 3.08 | -0.03 (-0.96%) | 5,965,000 |
25 Aug 2021 | HKD | 2.96 | 3.15 | 2.96 | 3.11 | 3.11 | +0.09 (+2.98%) | 6,668,923 |
24 Aug 2021 | HKD | 3.01 | 3.1 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 5,831,600 |
23 Aug 2021 | HKD | 3.05 | 3.1 | 2.99 | 3.05 | 3.05 | 0.0 (0.0%) | 4,172,981 |
20 Aug 2021 | HKD | 3.18 | 3.2 | 3 | 3.05 | 3.05 | -0.04 (-1.29%) | 3,059,558 |
19 Aug 2021 | HKD | 3.11 | 3.17 | 3.05 | 3.09 | 3.09 | -0.08 (-2.52%) | 3,852,632 |
18 Aug 2021 | HKD | 3.16 | 3.36 | 3.13 | 3.17 | 3.17 | -0.05 (-1.55%) | 7,792,200 |
17 Aug 2021 | HKD | 3.19 | 3.26 | 3.14 | 3.22 | 3.22 | +0.05 (+1.58%) | 10,513,830 |
16 Aug 2021 | HKD | 3.21 | 3.28 | 3.15 | 3.17 | 3.17 | -0.11 (-3.35%) | 5,383,000 |
13 Aug 2021 | HKD | 3.22 | 3.49 | 3.19 | 3.28 | 3.28 | -0.04 (-1.20%) | 10,393,100 |
12 Aug 2021 | HKD | 3.12 | 3.6 | 3.12 | 3.32 | 3.32 | +0.3 (+9.93%) | 16,559,289 |
11 Aug 2021 | HKD | 3.01 | 3.04 | 2.95 | 3.02 | 3.02 | +0.01 (+0.33%) | 5,099,000 |
10 Aug 2021 | HKD | 3.05 | 3.05 | 3 | 3.01 | 3.01 | -0.05 (-1.63%) | 5,165,000 |
9 Aug 2021 | HKD | 3.05 | 3.12 | 3 | 3.06 | 3.06 | +0.03 (+0.99%) | 12,259,630 |
6 Aug 2021 | HKD | 3 | 3.05 | 2.91 | 3.03 | 3.03 | +0.01 (+0.33%) | 8,806,890 |
5 Aug 2021 | HKD | 3.03 | 3.06 | 3.01 | 3.02 | 3.02 | -0.08 (-2.58%) | 8,410,000 |
4 Aug 2021 | HKD | 3.05 | 3.1 | 3.01 | 3.1 | 3.1 | +0.05 (+1.64%) | 3,667,500 |
3 Aug 2021 | HKD | 3.04 | 3.08 | 3 | 3.05 | 3.05 | +0.01 (+0.33%) | 997,000 |
2 Aug 2021 | HKD | 2.95 | 3.07 | 2.95 | 3.04 | 3.04 | +0.01 (+0.33%) | 3,887,641 |
30 Jul 2021 | HKD | 3.04 | 3.04 | 2.86 | 3.03 | 3.03 | +0.04 (+1.34%) | 7,402,656 |
29 Jul 2021 | HKD | 2.92 | 3.08 | 2.9 | 2.99 | 2.99 | -0.01 (-0.33%) | 5,810,000 |
28 Jul 2021 | HKD | 2.95 | 3 | 2.86 | 3 | 3 | +0.05 (+1.69%) | 8,947,136 |