Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 4.85 | 4.85 | 4.78 | 4.83 | 4.83 | +0.01 (+0.21%) | 790,000 |
1 Sep 2021 | HKD | 4.78 | 4.85 | 4.74 | 4.82 | 4.82 | +0.05 (+1.05%) | 910,000 |
31 Aug 2021 | HKD | 4.71 | 4.77 | 4.68 | 4.77 | 4.77 | +0.06 (+1.27%) | 396,000 |
30 Aug 2021 | HKD | 4.78 | 4.78 | 4.66 | 4.71 | 4.71 | +0.03 (+0.64%) | 538,000 |
27 Aug 2021 | HKD | 4.69 | 4.74 | 4.68 | 4.68 | 4.68 | +0.01 (+0.21%) | 186,000 |
26 Aug 2021 | HKD | 4.7 | 4.7 | 4.66 | 4.67 | 4.67 | -0.01 (-0.21%) | 390,000 |
25 Aug 2021 | HKD | 4.6 | 4.72 | 4.59 | 4.68 | 4.68 | +0.05 (+1.08%) | 358,000 |
24 Aug 2021 | HKD | 4.54 | 4.67 | 4.54 | 4.63 | 4.63 | +0.08 (+1.76%) | 668,000 |
23 Aug 2021 | HKD | 4.63 | 4.63 | 4.49 | 4.55 | 4.55 | -0.02 (-0.44%) | 876,000 |
20 Aug 2021 | HKD | 4.65 | 4.7 | 4.57 | 4.57 | 4.57 | -0.08 (-1.72%) | 496,000 |
19 Aug 2021 | HKD | 4.71 | 4.72 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 155,606 |
18 Aug 2021 | HKD | 4.72 | 4.72 | 4.65 | 4.7 | 4.7 | +0.08 (+1.73%) | 183,047 |
17 Aug 2021 | HKD | 4.68 | 4.69 | 4.62 | 4.62 | 4.62 | -0.05 (-1.07%) | 374,000 |
16 Aug 2021 | HKD | 4.7 | 4.71 | 4.66 | 4.67 | 4.67 | +0.01 (+0.21%) | 178,000 |
13 Aug 2021 | HKD | 4.6 | 4.68 | 4.57 | 4.66 | 4.66 | +0.04 (+0.87%) | 381,000 |
12 Aug 2021 | HKD | 4.66 | 4.68 | 4.58 | 4.62 | 4.62 | -0.02 (-0.43%) | 698,000 |
11 Aug 2021 | HKD | 4.64 | 4.68 | 4.59 | 4.64 | 4.64 | +0.03 (+0.65%) | 216,000 |
10 Aug 2021 | HKD | 4.55 | 4.61 | 4.54 | 4.61 | 4.61 | +0.05 (+1.10%) | 130,394 |
9 Aug 2021 | HKD | 4.6 | 4.62 | 4.54 | 4.56 | 4.56 | +0.04 (+0.88%) | 240,000 |
6 Aug 2021 | HKD | 4.61 | 4.62 | 4.52 | 4.52 | 4.52 | -0.11 (-2.38%) | 462,000 |
5 Aug 2021 | HKD | 4.67 | 4.74 | 4.61 | 4.63 | 4.63 | -0.12 (-2.53%) | 162,000 |
4 Aug 2021 | HKD | 4.69 | 4.75 | 4.6 | 4.75 | 4.75 | +0.14 (+3.04%) | 581,152 |
3 Aug 2021 | HKD | 4.68 | 4.86 | 4.57 | 4.61 | 4.61 | -0.06 (-1.28%) | 494,000 |
2 Aug 2021 | HKD | 4.6 | 4.73 | 4.5 | 4.67 | 4.67 | +0.03 (+0.65%) | 1,208,000 |
30 Jul 2021 | HKD | 4.5 | 4.67 | 4.46 | 4.64 | 4.64 | +0.1 (+2.20%) | 1,210,000 |
29 Jul 2021 | HKD | 4.8 | 4.8 | 4.36 | 4.54 | 4.54 | -0.21 (-4.42%) | 2,424,000 |
28 Jul 2021 | HKD | 4.55 | 4.75 | 4.55 | 4.75 | 4.75 | +0.2 (+4.40%) | 1,894,000 |
27 Jul 2021 | HKD | 4.65 | 4.76 | 4.53 | 4.55 | 4.55 | -0.15 (-3.19%) | 818,000 |
26 Jul 2021 | HKD | 4.79 | 4.79 | 4.56 | 4.7 | 4.7 | -0.07 (-1.47%) | 2,109,477 |
23 Jul 2021 | HKD | 4.83 | 4.84 | 4.73 | 4.77 | 4.77 | -0.02 (-0.42%) | 642,000 |