Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | HKD | 9.09 | 9.18 | 9.09 | 9.12 | 9.12 | 0.0 (0.0%) | 300,000 |
6 Sep 2021 | HKD | 9.08 | 9.16 | 9.08 | 9.12 | 9.12 | +0.06 (+0.66%) | 450,000 |
3 Sep 2021 | HKD | 9 | 9.12 | 8.99 | 9.06 | 9.06 | +0.05 (+0.55%) | 485,500 |
2 Sep 2021 | HKD | 9.22 | 9.3 | 8.98 | 9.01 | 9.01 | -0.15 (-1.64%) | 766,000 |
1 Sep 2021 | HKD | 9.18 | 9.22 | 9.1 | 9.16 | 9.16 | +0.01 (+0.11%) | 504,500 |
31 Aug 2021 | HKD | 8.95 | 9.19 | 8.86 | 9.15 | 9.15 | +0.25 (+2.81%) | 570,000 |
30 Aug 2021 | HKD | 8.82 | 8.93 | 8.71 | 8.9 | 8.9 | +0.08 (+0.91%) | 456,000 |
27 Aug 2021 | HKD | 9.01 | 9.1 | 8.81 | 8.82 | 8.82 | -0.38 (-4.13%) | 1,094,500 |
26 Aug 2021 | HKD | 9.34 | 9.34 | 9.06 | 9.2 | 9.2 | -0.08 (-0.86%) | 308,500 |
25 Aug 2021 | HKD | 9.02 | 9.32 | 9.02 | 9.28 | 9.28 | +0.28 (+3.11%) | 919,000 |
24 Aug 2021 | HKD | 8.93 | 9.03 | 8.9 | 9 | 9 | +0.07 (+0.78%) | 269,980 |
23 Aug 2021 | HKD | 9.13 | 9.13 | 8.84 | 8.93 | 8.93 | +0.06 (+0.68%) | 179,500 |
20 Aug 2021 | HKD | 8.95 | 8.95 | 8.71 | 8.87 | 8.87 | -0.2 (-2.21%) | 521,000 |
19 Aug 2021 | HKD | 9.08 | 9.09 | 8.9 | 9.07 | 9.07 | -0.03 (-0.33%) | 520,840 |
18 Aug 2021 | HKD | 9.01 | 9.1 | 8.93 | 9.1 | 9.1 | +0.03 (+0.33%) | 625,000 |
17 Aug 2021 | HKD | 9.34 | 9.38 | 9.06 | 9.07 | 9.07 | -0.25 (-2.68%) | 440,333 |
16 Aug 2021 | HKD | 9.38 | 9.56 | 9.2 | 9.32 | 9.32 | -0.17 (-1.79%) | 581,500 |
13 Aug 2021 | HKD | 9.6 | 9.72 | 9.3 | 9.49 | 9.49 | -0.21 (-2.16%) | 422,000 |
12 Aug 2021 | HKD | 9.89 | 9.89 | 9.67 | 9.7 | 9.7 | -0.07 (-0.72%) | 366,000 |
11 Aug 2021 | HKD | 9.92 | 10 | 9.74 | 9.77 | 9.77 | -0.15 (-1.51%) | 398,000 |
10 Aug 2021 | HKD | 9.85 | 9.98 | 9.8 | 9.92 | 9.92 | +0.06 (+0.61%) | 502,500 |
9 Aug 2021 | HKD | 10.1 | 10.36 | 9.8 | 9.86 | 9.86 | -0.18 (-1.79%) | 908,000 |
6 Aug 2021 | HKD | 10.28 | 10.34 | 9.92 | 10.04 | 10.04 | -0.08 (-0.79%) | 788,500 |
5 Aug 2021 | HKD | 10.5 | 10.5 | 10 | 10.12 | 10.12 | -0.38 (-3.62%) | 1,204,000 |
4 Aug 2021 | HKD | 10.3 | 10.56 | 9.96 | 10.5 | 10.5 | +0.22 (+2.14%) | 3,058,500 |
3 Aug 2021 | HKD | 9.54 | 10.78 | 9.54 | 10.28 | 10.28 | +0.74 (+7.76%) | 5,779,000 |
2 Aug 2021 | HKD | 9.49 | 9.64 | 9.42 | 9.54 | 9.54 | +0.05 (+0.53%) | 280,000 |
30 Jul 2021 | HKD | 9.01 | 9.49 | 8.84 | 9.49 | 9.49 | +0.48 (+5.33%) | 574,500 |
29 Jul 2021 | HKD | 9 | 9.09 | 8.9 | 9.01 | 9.01 | +0.14 (+1.58%) | 524,500 |
28 Jul 2021 | HKD | 8.72 | 9.02 | 8.71 | 8.87 | 8.87 | +0.04 (+0.45%) | 691,500 |