Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 4.97 | 5.02 | 4.81 | 4.87 | 4.87 | -0.15 (-2.99%) | 6,918,000 |
8 Sep 2021 | HKD | 5.01 | 5.2 | 4.95 | 5.02 | 5.02 | -0.07 (-1.38%) | 5,478,000 |
7 Sep 2021 | HKD | 4.95 | 5.11 | 4.92 | 5.09 | 5.09 | +0.15 (+3.04%) | 6,510,000 |
6 Sep 2021 | HKD | 5.1 | 5.18 | 4.87 | 4.94 | 4.94 | -0.16 (-3.14%) | 7,434,000 |
3 Sep 2021 | HKD | 4.94 | 5.2 | 4.87 | 5.1 | 5.1 | +0.16 (+3.24%) | 9,964,000 |
2 Sep 2021 | HKD | 4.83 | 5.13 | 4.83 | 4.94 | 4.94 | +0.1 (+2.07%) | 7,611,000 |
1 Sep 2021 | HKD | 4.86 | 4.99 | 4.74 | 4.84 | 4.84 | -0.02 (-0.41%) | 5,314,000 |
31 Aug 2021 | HKD | 4.68 | 4.86 | 4.56 | 4.86 | 4.86 | +0.19 (+4.07%) | 7,032,000 |
30 Aug 2021 | HKD | 4.76 | 4.81 | 4.56 | 4.67 | 4.67 | -0.06 (-1.27%) | 4,850,000 |
27 Aug 2021 | HKD | 4.63 | 4.86 | 4.52 | 4.73 | 4.73 | +0.1 (+2.16%) | 6,050,000 |
26 Aug 2021 | HKD | 5.15 | 5.15 | 4.62 | 4.63 | 4.63 | -0.51 (-9.92%) | 15,476,000 |
25 Aug 2021 | HKD | 5.64 | 5.64 | 4.93 | 5.14 | 5.14 | +0.01 (+0.19%) | 14,164,000 |
24 Aug 2021 | HKD | 4.48 | 5.2 | 4.48 | 5.13 | 5.13 | +0.7 (+15.80%) | 15,253,600 |
23 Aug 2021 | HKD | 4.52 | 4.64 | 4.4 | 4.43 | 4.43 | -0.08 (-1.77%) | 5,054,000 |
20 Aug 2021 | HKD | 4.61 | 4.65 | 4.26 | 4.51 | 4.51 | -0.1 (-2.17%) | 8,736,000 |
19 Aug 2021 | HKD | 4.77 | 4.83 | 4.6 | 4.61 | 4.61 | -0.16 (-3.35%) | 5,307,000 |
18 Aug 2021 | HKD | 4.77 | 4.9 | 4.68 | 4.77 | 4.77 | 0.0 (0.0%) | 3,088,000 |
17 Aug 2021 | HKD | 4.89 | 4.95 | 4.67 | 4.77 | 4.77 | -0.11 (-2.25%) | 5,706,000 |
16 Aug 2021 | HKD | 5.13 | 5.16 | 4.8 | 4.88 | 4.88 | -0.24 (-4.69%) | 6,906,000 |
13 Aug 2021 | HKD | 5.15 | 5.15 | 5.03 | 5.12 | 5.12 | -0.02 (-0.39%) | 4,168,000 |
12 Aug 2021 | HKD | 5.1 | 5.26 | 5.02 | 5.14 | 5.14 | +0.05 (+0.98%) | 6,938,000 |
11 Aug 2021 | HKD | 5.43 | 5.45 | 5.04 | 5.09 | 5.09 | -0.33 (-6.09%) | 14,968,000 |
10 Aug 2021 | HKD | 5.12 | 5.46 | 4.79 | 5.42 | 5.42 | +0.59 (+12.22%) | 28,680,199 |
9 Aug 2021 | HKD | 4.7 | 4.91 | 4.61 | 4.83 | 4.83 | +0.11 (+2.33%) | 7,750,000 |
6 Aug 2021 | HKD | 4.78 | 4.85 | 4.64 | 4.72 | 4.72 | -0.06 (-1.26%) | 6,300,000 |
5 Aug 2021 | HKD | 4.94 | 5.02 | 4.71 | 4.78 | 4.78 | -0.16 (-3.24%) | 5,126,000 |
4 Aug 2021 | HKD | 4.86 | 5.09 | 4.81 | 4.94 | 4.94 | +0.02 (+0.41%) | 4,300,000 |
3 Aug 2021 | HKD | 5.18 | 5.18 | 4.85 | 4.92 | 4.92 | -0.26 (-5.02%) | 7,572,000 |
2 Aug 2021 | HKD | 4.9 | 5.23 | 4.88 | 5.18 | 5.18 | +0.1 (+1.97%) | 5,652,800 |
30 Jul 2021 | HKD | 5.04 | 5.12 | 4.78 | 5.08 | 5.08 | -0.05 (-0.97%) | 7,186,000 |