Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | HKD | 4.32 | 4.39 | 4.21 | 4.37 | 4.37 | +0.09 (+2.10%) | 6,541,308 |
9 Sep 2021 | HKD | 4.51 | 4.52 | 4.27 | 4.28 | 4.28 | -0.25 (-5.52%) | 5,569,807 |
8 Sep 2021 | HKD | 4.68 | 4.68 | 4.49 | 4.53 | 4.53 | -0.08 (-1.74%) | 3,938,000 |
7 Sep 2021 | HKD | 4.76 | 4.76 | 4.6 | 4.61 | 4.61 | -0.15 (-3.15%) | 5,434,827 |
6 Sep 2021 | HKD | 4.83 | 4.83 | 4.73 | 4.76 | 4.76 | -0.07 (-1.45%) | 2,414,077 |
3 Sep 2021 | HKD | 4.88 | 4.91 | 4.78 | 4.83 | 4.83 | -0.04 (-0.82%) | 3,145,230 |
2 Sep 2021 | HKD | 4.95 | 4.99 | 4.86 | 4.87 | 4.87 | +0.01 (+0.21%) | 2,560,420 |
1 Sep 2021 | HKD | 4.88 | 4.98 | 4.82 | 4.86 | 4.86 | -0.02 (-0.41%) | 2,080,077 |
31 Aug 2021 | HKD | 4.74 | 5.01 | 4.61 | 4.88 | 4.88 | +0.18 (+3.83%) | 11,370,000 |
30 Aug 2021 | HKD | 4.84 | 4.84 | 4.64 | 4.7 | 4.7 | -0.08 (-1.67%) | 6,732,769 |
27 Aug 2021 | HKD | 4.93 | 4.98 | 4.76 | 4.78 | 4.78 | -0.16 (-3.24%) | 4,937,000 |
26 Aug 2021 | HKD | 5.14 | 5.14 | 4.86 | 4.94 | 4.94 | -0.09 (-1.79%) | 4,003,000 |
25 Aug 2021 | HKD | 4.99 | 5.24 | 4.96 | 5.03 | 5.03 | +0.05 (+1.00%) | 4,009,000 |
24 Aug 2021 | HKD | 4.9 | 5.03 | 4.85 | 4.98 | 4.98 | +0.17 (+3.53%) | 4,007,000 |
23 Aug 2021 | HKD | 4.79 | 4.92 | 4.72 | 4.81 | 4.81 | +0.08 (+1.69%) | 2,670,861 |
20 Aug 2021 | HKD | 4.9 | 4.9 | 4.64 | 4.73 | 4.73 | -0.14 (-2.87%) | 5,513,856 |
19 Aug 2021 | HKD | 5.11 | 5.12 | 4.84 | 4.87 | 4.87 | -0.24 (-4.70%) | 4,374,769 |
18 Aug 2021 | HKD | 5.13 | 5.25 | 5.02 | 5.11 | 5.11 | +0.07 (+1.39%) | 5,908,100 |
17 Aug 2021 | HKD | 5.18 | 5.25 | 5.03 | 5.04 | 5.04 | -0.14 (-2.70%) | 2,611,000 |
16 Aug 2021 | HKD | 5.25 | 5.35 | 5.11 | 5.18 | 5.18 | -0.07 (-1.33%) | 1,920,541 |
13 Aug 2021 | HKD | 5.21 | 5.4 | 5.13 | 5.25 | 5.25 | +0.02 (+0.38%) | 4,048,000 |
12 Aug 2021 | HKD | 5.38 | 5.43 | 5.11 | 5.23 | 5.23 | -0.15 (-2.79%) | 6,358,969 |
11 Aug 2021 | HKD | 5.24 | 5.53 | 5.24 | 5.38 | 5.38 | +0.16 (+3.07%) | 5,921,000 |
10 Aug 2021 | HKD | 5.02 | 5.22 | 5.02 | 5.22 | 5.22 | +0.16 (+3.16%) | 3,217,200 |
9 Aug 2021 | HKD | 4.98 | 5.1 | 4.9 | 5.06 | 5.06 | +0.07 (+1.40%) | 2,971,769 |
6 Aug 2021 | HKD | 5.02 | 5.06 | 4.98 | 4.99 | 4.99 | -0.09 (-1.77%) | 3,132,197 |
5 Aug 2021 | HKD | 5.25 | 5.28 | 4.98 | 5.08 | 5.08 | -0.13 (-2.50%) | 6,903,257 |
4 Aug 2021 | HKD | 5.1 | 5.29 | 5.06 | 5.21 | 5.21 | +0.13 (+2.56%) | 3,667,000 |
3 Aug 2021 | HKD | 5.22 | 5.23 | 5.05 | 5.08 | 5.08 | -0.15 (-2.87%) | 2,100,846 |
2 Aug 2021 | HKD | 5.2 | 5.29 | 4.98 | 5.23 | 5.23 | +0.03 (+0.58%) | 5,605,000 |