Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 7.19 | 7.98 | 7.19 | 7.93 | 7.93 | +0.75 (+10.45%) | 61,481,398 |
21 Jul 2021 | HKD | 7 | 7.33 | 6.81 | 7.18 | 7.18 | +0.2 (+2.87%) | 37,015,238 |
20 Jul 2021 | HKD | 6.94 | 7.35 | 6.85 | 6.98 | 6.98 | -0.02 (-0.29%) | 26,448,400 |
19 Jul 2021 | HKD | 6.79 | 7 | 6.63 | 7 | 7 | +0.2 (+2.94%) | 27,256,801 |
16 Jul 2021 | HKD | 6.91 | 7 | 6.64 | 6.8 | 6.8 | -0.18 (-2.58%) | 18,115,801 |
15 Jul 2021 | HKD | 6.92 | 7.09 | 6.6 | 6.98 | 6.98 | +0.05 (+0.72%) | 30,149,391 |
14 Jul 2021 | HKD | 6.95 | 7.41 | 6.9 | 6.93 | 6.93 | +0.01 (+0.14%) | 52,732,859 |
13 Jul 2021 | HKD | 6.8 | 7.05 | 6.52 | 6.92 | 6.92 | +0.04 (+0.58%) | 35,014,801 |
12 Jul 2021 | HKD | 6.58 | 7.2 | 6.58 | 6.88 | 6.88 | +0.69 (+11.15%) | 76,471,484 |
9 Jul 2021 | HKD | 5.9 | 6.19 | 5.71 | 6.19 | 6.19 | +0.49 (+8.60%) | 40,117,461 |
8 Jul 2021 | HKD | 5.35 | 5.93 | 5.33 | 5.7 | 5.7 | +0.35 (+6.54%) | 41,707,488 |
7 Jul 2021 | HKD | 5.19 | 5.35 | 4.96 | 5.35 | 5.35 | +0.18 (+3.48%) | 19,895,600 |
6 Jul 2021 | HKD | 5.15 | 5.36 | 5.08 | 5.17 | 5.17 | +0.05 (+0.98%) | 24,672,000 |
5 Jul 2021 | HKD | 5 | 5.39 | 4.99 | 5.12 | 5.12 | +0.12 (+2.40%) | 41,548,219 |
2 Jul 2021 | HKD | 5 | 5.09 | 4.87 | 5 | 5 | +0.03 (+0.60%) | 15,397,600 |
30 Jun 2021 | HKD | 5 | 5.09 | 4.88 | 4.97 | 4.97 | 0.0 (0.0%) | 6,416,818 |
29 Jun 2021 | HKD | 5 | 5.14 | 4.95 | 4.97 | 4.97 | -0.03 (-0.60%) | 11,195,810 |
28 Jun 2021 | HKD | 4.9 | 5.08 | 4.81 | 5 | 5 | +0.2 (+4.17%) | 6,236,200 |
25 Jun 2021 | HKD | 4.82 | 4.83 | 4.7 | 4.8 | 4.8 | +0.07 (+1.48%) | 5,536,800 |
24 Jun 2021 | HKD | 4.8 | 4.89 | 4.65 | 4.73 | 4.73 | 0.0 (0.0%) | 8,284,800 |
23 Jun 2021 | HKD | 4.69 | 4.85 | 4.62 | 4.73 | 4.73 | +0.06 (+1.28%) | 9,013,417 |
22 Jun 2021 | HKD | 4.85 | 4.9 | 4.46 | 4.67 | 4.67 | -0.09 (-1.89%) | 21,401,801 |
21 Jun 2021 | HKD | 5.11 | 5.11 | 4.74 | 4.76 | 4.76 | -0.25 (-4.99%) | 19,439,320 |
18 Jun 2021 | HKD | 5.1 | 5.19 | 5.01 | 5.01 | 5.01 | -0.04 (-0.79%) | 9,667,324 |
17 Jun 2021 | HKD | 4.9 | 5.22 | 4.88 | 5.05 | 5.05 | +0.08 (+1.61%) | 9,549,260 |
16 Jun 2021 | HKD | 5.02 | 5.05 | 4.89 | 4.97 | 4.97 | -0.05 (-1.00%) | 11,391,200 |
15 Jun 2021 | HKD | 5 | 5.1 | 4.89 | 5.02 | 5.02 | +0.02 (+0.40%) | 9,442,984 |
11 Jun 2021 | HKD | 5 | 5.05 | 4.89 | 5 | 5 | +0.01 (+0.20%) | 7,382,800 |
10 Jun 2021 | HKD | 5.01 | 5.08 | 4.93 | 4.99 | 4.99 | -0.02 (-0.40%) | 7,532,000 |
9 Jun 2021 | HKD | 4.85 | 5.1 | 4.85 | 5.01 | 5.01 | +0.14 (+2.87%) | 26,141,020 |