Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | HKD | 9.46 | 9.46 | 8.97 | 9.17 | 9.17 | -0.23 (-2.45%) | 785,000 |
2 Sep 2021 | HKD | 9.7 | 9.99 | 9.3 | 9.4 | 9.4 | -0.3 (-3.09%) | 755,000 |
1 Sep 2021 | HKD | 9.06 | 9.88 | 9.06 | 9.7 | 9.7 | +0.56 (+6.13%) | 1,336,000 |
31 Aug 2021 | HKD | 9 | 9.17 | 8.75 | 9.14 | 9.14 | 0.0 (0.0%) | 760,950 |
30 Aug 2021 | HKD | 8.86 | 9.16 | 8.8 | 9.14 | 9.14 | +0.27 (+3.04%) | 700,316 |
27 Aug 2021 | HKD | 8.72 | 9.09 | 8.56 | 8.87 | 8.87 | +0.07 (+0.80%) | 1,537,197 |
26 Aug 2021 | HKD | 8.96 | 8.96 | 8.3 | 8.8 | 8.8 | +0.27 (+3.17%) | 1,556,000 |
25 Aug 2021 | HKD | 9 | 9.19 | 8.38 | 8.53 | 8.53 | -0.34 (-3.83%) | 2,128,738 |
24 Aug 2021 | HKD | 8.53 | 8.93 | 8.53 | 8.87 | 8.87 | +0.34 (+3.99%) | 1,067,000 |
23 Aug 2021 | HKD | 8.88 | 8.96 | 8.37 | 8.53 | 8.53 | -0.14 (-1.61%) | 835,000 |
20 Aug 2021 | HKD | 8.95 | 8.95 | 8.35 | 8.67 | 8.67 | +0.25 (+2.97%) | 2,169,000 |
19 Aug 2021 | HKD | 8.77 | 9.06 | 8.35 | 8.42 | 8.42 | -0.34 (-3.88%) | 874,965 |
18 Aug 2021 | HKD | 8.96 | 9.06 | 8.72 | 8.76 | 8.76 | -0.2 (-2.23%) | 1,006,000 |
17 Aug 2021 | HKD | 8.71 | 9.19 | 8.71 | 8.96 | 8.96 | -0.14 (-1.54%) | 869,514 |
16 Aug 2021 | HKD | 9.38 | 9.38 | 9 | 9.1 | 9.1 | -0.3 (-3.19%) | 1,105,000 |
13 Aug 2021 | HKD | 9.1 | 9.43 | 9.1 | 9.4 | 9.4 | +0.28 (+3.07%) | 531,000 |
12 Aug 2021 | HKD | 9.16 | 9.32 | 9.1 | 9.12 | 9.12 | -0.21 (-2.25%) | 395,020 |
11 Aug 2021 | HKD | 9.3 | 9.47 | 9.19 | 9.33 | 9.33 | -0.01 (-0.11%) | 692,394 |
10 Aug 2021 | HKD | 9.4 | 9.4 | 9.03 | 9.34 | 9.34 | +0.27 (+2.98%) | 781,939 |
9 Aug 2021 | HKD | 8.88 | 9.3 | 8.5 | 9.07 | 9.07 | +0.2 (+2.25%) | 1,523,000 |
6 Aug 2021 | HKD | 8.56 | 8.89 | 8.56 | 8.87 | 8.87 | +0.31 (+3.62%) | 1,278,170 |
5 Aug 2021 | HKD | 8.4 | 8.87 | 8.4 | 8.56 | 8.56 | -0.01 (-0.12%) | 1,065,000 |
4 Aug 2021 | HKD | 8.31 | 8.66 | 8.01 | 8.57 | 8.57 | +0.28 (+3.38%) | 1,337,000 |
3 Aug 2021 | HKD | 9.53 | 9.53 | 7.5 | 8.29 | 8.29 | -1.44 (-14.80%) | 7,927,591 |
2 Aug 2021 | HKD | 9.76 | 9.76 | 9.32 | 9.73 | 9.73 | -0.06 (-0.61%) | 318,000 |
30 Jul 2021 | HKD | 9.75 | 9.99 | 9.25 | 9.79 | 9.79 | -0.16 (-1.61%) | 1,789,346 |
29 Jul 2021 | HKD | 9.97 | 10.52 | 9.3 | 9.95 | 9.95 | +0.76 (+8.27%) | 4,006,000 |
28 Jul 2021 | HKD | 9.06 | 9.5 | 9 | 9.19 | 9.19 | +0.19 (+2.11%) | 1,930,000 |
27 Jul 2021 | HKD | 9.84 | 10.16 | 8.55 | 9 | 9 | -1.16 (-11.42%) | 2,937,000 |
26 Jul 2021 | HKD | 11.28 | 11.28 | 9.83 | 10.16 | 10.16 | -1.12 (-9.93%) | 2,446,000 |