Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | HKD | 1.5 | 1.74 | 1.49 | 1.69 | 1.69 | +0.22 (+14.97%) | 2,796,000 |
31 Aug 2021 | HKD | 1.46 | 1.53 | 1.41 | 1.47 | 1.47 | 0.0 (0.0%) | 818,000 |
30 Aug 2021 | HKD | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 870,000 |
27 Aug 2021 | HKD | 1.29 | 1.55 | 1.28 | 1.48 | 1.48 | +0.16 (+12.12%) | 2,264,000 |
26 Aug 2021 | HKD | 1.31 | 1.37 | 1.26 | 1.32 | 1.32 | -0.06 (-4.35%) | 1,166,000 |
25 Aug 2021 | HKD | 1.44 | 1.45 | 1.33 | 1.38 | 1.38 | -0.06 (-4.17%) | 820,000 |
24 Aug 2021 | HKD | 1.36 | 1.5 | 1.36 | 1.44 | 1.44 | +0.07 (+5.11%) | 1,250,000 |
23 Aug 2021 | HKD | 1.4 | 1.55 | 1.33 | 1.37 | 1.37 | -0.03 (-2.14%) | 2,242,000 |
20 Aug 2021 | HKD | 1.57 | 1.59 | 1.25 | 1.4 | 1.4 | -0.25 (-15.15%) | 4,248,000 |
19 Aug 2021 | HKD | 1.7 | 1.77 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 2,700,000 |
18 Aug 2021 | HKD | 1.69 | 1.75 | 1.6 | 1.7 | 1.7 | +0.01 (+0.59%) | 2,442,000 |
17 Aug 2021 | HKD | 1.86 | 1.97 | 1.69 | 1.69 | 1.69 | -0.17 (-9.14%) | 6,000,000 |
16 Aug 2021 | HKD | 1.88 | 1.96 | 1.79 | 1.86 | 1.86 | -0.02 (-1.06%) | 4,512,000 |
13 Aug 2021 | HKD | 1.62 | 1.9 | 1.62 | 1.88 | 1.88 | +0.26 (+16.05%) | 11,314,000 |
12 Aug 2021 | HKD | 1.66 | 1.66 | 1.58 | 1.62 | 1.62 | -0.07 (-4.14%) | 3,154,000 |
11 Aug 2021 | HKD | 1.71 | 1.76 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 3,086,000 |
10 Aug 2021 | HKD | 1.68 | 1.74 | 1.5 | 1.7 | 1.7 | +0.02 (+1.19%) | 7,362,000 |
9 Aug 2021 | HKD | 1.55 | 1.8 | 1.49 | 1.68 | 1.68 | +0.13 (+8.39%) | 13,704,000 |
6 Aug 2021 | HKD | 1.35 | 1.57 | 1.32 | 1.55 | 1.55 | +0.23 (+17.42%) | 18,154,000 |
5 Aug 2021 | HKD | 1.35 | 1.38 | 1.25 | 1.32 | 1.32 | +0.04 (+3.13%) | 6,822,000 |
4 Aug 2021 | HKD | 1.04 | 1.34 | 1.02 | 1.28 | 1.28 | +0.37 (+40.66%) | 24,870,000 |
3 Aug 2021 | HKD | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | +0.06 (+7.06%) | 524,000 |
2 Aug 2021 | HKD | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | +0.04 (+4.94%) | 230,000 |
30 Jul 2021 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 62,000 |
29 Jul 2021 | HKD | 0.81 | 0.83 | 0.8 | 0.82 | 0.82 | +0.03 (+3.80%) | 32,000 |
28 Jul 2021 | HKD | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | +0.07 (+9.72%) | 48,000 |
27 Jul 2021 | HKD | 0.76 | 0.76 | 0.7 | 0.72 | 0.72 | -0.08 (-10%) | 128,000 |
26 Jul 2021 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 134,000 |
23 Jul 2021 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 16,000 |
22 Jul 2021 | HKD | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 26,000 |