Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 1.27 | 1.36 | 1.14 | 1.21 | 1.21 | -0.06 (-4.72%) | 127,521,695 |
4 Aug 2021 | HKD | 1.38 | 1.39 | 1.2 | 1.27 | 1.27 | -0.1 (-7.30%) | 90,741,195 |
3 Aug 2021 | HKD | 1.32 | 1.45 | 1.28 | 1.37 | 1.37 | +0.08 (+6.20%) | 109,456,398 |
2 Aug 2021 | HKD | 1.31 | 1.38 | 1.26 | 1.29 | 1.29 | +0.04 (+3.20%) | 118,030,203 |
30 Jul 2021 | HKD | 1.31 | 1.35 | 1.1 | 1.25 | 1.25 | -0.01 (-0.79%) | 140,992,984 |
29 Jul 2021 | HKD | 1.3 | 1.38 | 1.16 | 1.26 | 1.26 | +0.01 (+0.80%) | 127,711,508 |
28 Jul 2021 | HKD | 0.97 | 1.25 | 0.97 | 1.25 | 1.25 | +0.29 (+30.21%) | 146,723,016 |
27 Jul 2021 | HKD | 1.13 | 1.15 | 0.9 | 0.96 | 0.96 | -0.13 (-11.93%) | 110,790,898 |
26 Jul 2021 | HKD | 0.9 | 1.13 | 0.9 | 1.09 | 1.09 | +0.24 (+28.24%) | 231,186,500 |
23 Jul 2021 | HKD | 0.9 | 1.01 | 0.79 | 0.85 | 0.85 | +0.06 (+7.59%) | 265,515,812 |
22 Jul 2021 | HKD | 0.57 | 0.79 | 0.57 | 0.79 | 0.79 | +0.23 (+41.07%) | 175,317,500 |
21 Jul 2021 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 3,690,000 |
20 Jul 2021 | HKD | 0.57 | 0.58 | 0.53 | 0.54 | 0.54 | -0.04 (-6.90%) | 7,495,000 |
19 Jul 2021 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 3,226,000 |
16 Jul 2021 | HKD | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 3,471,800 |
15 Jul 2021 | HKD | 0.55 | 0.58 | 0.53 | 0.57 | 0.57 | +0.02 (+3.64%) | 4,350,671 |
14 Jul 2021 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 3,638,000 |
13 Jul 2021 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 3,565,000 |
12 Jul 2021 | HKD | 0.59 | 0.6 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 9,599,000 |
9 Jul 2021 | HKD | 0.55 | 0.6 | 0.55 | 0.59 | 0.59 | +0.02 (+3.51%) | 11,611,000 |
8 Jul 2021 | HKD | 0.54 | 0.58 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 9,494,000 |
7 Jul 2021 | HKD | 0.52 | 0.58 | 0.5 | 0.56 | 0.56 | +0.04 (+7.69%) | 11,422,000 |
6 Jul 2021 | HKD | 0.5 | 0.52 | 0.495 | 0.52 | 0.52 | +0.02 (+4%) | 3,131,000 |
5 Jul 2021 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.5 | +0.025 (+5.26%) | 5,758,000 |
2 Jul 2021 | HKD | 0.48 | 0.49 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,843,000 |
30 Jun 2021 | HKD | 0.485 | 0.49 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 3,782,000 |
29 Jun 2021 | HKD | 0.48 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 861,000 |
28 Jun 2021 | HKD | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,053,000 |
25 Jun 2021 | HKD | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,467,000 |
24 Jun 2021 | HKD | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,085,000 |