Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | HKD | 3.51 | 3.56 | 3.48 | 3.5 | 3.5 | 0.0 (0.0%) | 781,780 |
31 Aug 2021 | HKD | 3.59 | 3.61 | 3.5 | 3.5 | 3.5 | -0.09 (-2.51%) | 1,369,000 |
30 Aug 2021 | HKD | 3.64 | 3.64 | 3.55 | 3.59 | 3.59 | 0.0 (0.0%) | 1,504,000 |
27 Aug 2021 | HKD | 3.56 | 3.62 | 3.56 | 3.59 | 3.59 | -0.04 (-1.10%) | 524,000 |
26 Aug 2021 | HKD | 3.62 | 3.64 | 3.57 | 3.63 | 3.63 | +0.01 (+0.28%) | 887,916 |
25 Aug 2021 | HKD | 3.6 | 3.62 | 3.53 | 3.62 | 3.62 | 0.0 (0.0%) | 2,484,000 |
24 Aug 2021 | HKD | 3.61 | 3.63 | 3.59 | 3.62 | 3.62 | +0.01 (+0.28%) | 968,688 |
23 Aug 2021 | HKD | 3.63 | 3.63 | 3.6 | 3.61 | 3.61 | +0.01 (+0.28%) | 1,504,000 |
20 Aug 2021 | HKD | 3.6 | 3.64 | 3.51 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,764,000 |
19 Aug 2021 | HKD | 3.59 | 3.6 | 3.52 | 3.59 | 3.59 | 0.0 (0.0%) | 2,432,000 |
18 Aug 2021 | HKD | 3.57 | 3.59 | 3.5 | 3.59 | 3.59 | +0.02 (+0.56%) | 1,296,000 |
17 Aug 2021 | HKD | 3.58 | 3.58 | 3.5 | 3.57 | 3.57 | +0.03 (+0.85%) | 2,624,860 |
16 Aug 2021 | HKD | 3.5 | 3.6 | 3.49 | 3.54 | 3.54 | -0.01 (-0.28%) | 3,199,000 |
13 Aug 2021 | HKD | 3.54 | 3.57 | 3.49 | 3.55 | 3.55 | +0.01 (+0.28%) | 3,137,126 |
12 Aug 2021 | HKD | 3.52 | 3.54 | 3.49 | 3.54 | 3.54 | +0.03 (+0.85%) | 1,988,000 |
11 Aug 2021 | HKD | 3.5 | 3.55 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 2,798,000 |
10 Aug 2021 | HKD | 3.47 | 3.52 | 3.45 | 3.5 | 3.5 | +0.03 (+0.86%) | 5,360,000 |
9 Aug 2021 | HKD | 3.46 | 3.48 | 3.38 | 3.47 | 3.47 | +0.02 (+0.58%) | 2,984,000 |
6 Aug 2021 | HKD | 3.43 | 3.5 | 3.42 | 3.45 | 3.45 | +0.02 (+0.58%) | 1,498,120 |
5 Aug 2021 | HKD | 3.47 | 3.51 | 3.43 | 3.43 | 3.43 | -0.03 (-0.87%) | 1,272,866 |
4 Aug 2021 | HKD | 3.4 | 3.48 | 3.38 | 3.46 | 3.46 | +0.06 (+1.76%) | 1,984,000 |
3 Aug 2021 | HKD | 3.38 | 3.44 | 3.35 | 3.4 | 3.4 | +0.02 (+0.59%) | 2,749,488 |
2 Aug 2021 | HKD | 3.3 | 3.39 | 3.3 | 3.38 | 3.38 | +0.06 (+1.81%) | 1,816,000 |
30 Jul 2021 | HKD | 3.36 | 3.4 | 3.27 | 3.32 | 3.32 | -0.04 (-1.19%) | 1,742,020 |
29 Jul 2021 | HKD | 3.15 | 3.38 | 3.15 | 3.36 | 3.36 | +0.21 (+6.67%) | 6,514,000 |
28 Jul 2021 | HKD | 3.05 | 3.18 | 3.03 | 3.15 | 3.15 | +0.11 (+3.62%) | 2,080,000 |
27 Jul 2021 | HKD | 3.02 | 3.05 | 2.99 | 3.04 | 3.04 | +0.02 (+0.66%) | 2,780,016 |
26 Jul 2021 | HKD | 3.03 | 3.06 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 696,000 |
23 Jul 2021 | HKD | 3.04 | 3.06 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 1,060,200 |
22 Jul 2021 | HKD | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,003,260 |