Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 4.54 | 4.59 | 4.53 | 4.58 | 4.58 | +0.05 (+1.10%) | 50,000 |
28 Jul 2021 | HKD | 4.5 | 4.57 | 4.45 | 4.53 | 4.53 | +0.02 (+0.44%) | 171,000 |
27 Jul 2021 | HKD | 4.58 | 4.58 | 4.45 | 4.51 | 4.51 | -0.07 (-1.53%) | 272,500 |
26 Jul 2021 | HKD | 4.65 | 4.65 | 4.58 | 4.58 | 4.58 | -0.07 (-1.51%) | 146,500 |
23 Jul 2021 | HKD | 4.64 | 4.65 | 4.6 | 4.65 | 4.65 | +0.04 (+0.87%) | 57,500 |
22 Jul 2021 | HKD | 4.6 | 4.61 | 4.6 | 4.61 | 4.61 | 0.0 (0.0%) | 18,500 |
21 Jul 2021 | HKD | 4.6 | 4.62 | 4.57 | 4.61 | 4.61 | +0.02 (+0.44%) | 138,930 |
20 Jul 2021 | HKD | 4.53 | 4.6 | 4.53 | 4.59 | 4.59 | +0.06 (+1.32%) | 153,500 |
19 Jul 2021 | HKD | 4.53 | 4.6 | 4.53 | 4.53 | 4.53 | -0.05 (-1.09%) | 42,754 |
16 Jul 2021 | HKD | 4.6 | 4.62 | 4.53 | 4.58 | 4.58 | +0.03 (+0.66%) | 133,500 |
15 Jul 2021 | HKD | 4.55 | 4.6 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 79,000 |
14 Jul 2021 | HKD | 4.57 | 4.57 | 4.52 | 4.55 | 4.55 | -0.04 (-0.87%) | 124,000 |
13 Jul 2021 | HKD | 4.56 | 4.59 | 4.55 | 4.59 | 4.59 | +0.03 (+0.66%) | 52,500 |
12 Jul 2021 | HKD | 4.54 | 4.57 | 4.54 | 4.56 | 4.56 | +0.02 (+0.44%) | 22,500 |
9 Jul 2021 | HKD | 4.54 | 4.59 | 4.54 | 4.54 | 4.54 | -0.01 (-0.22%) | 28,500 |
8 Jul 2021 | HKD | 4.58 | 4.6 | 4.54 | 4.55 | 4.55 | -0.05 (-1.09%) | 89,000 |
7 Jul 2021 | HKD | 4.52 | 4.6 | 4.52 | 4.6 | 4.6 | +0.04 (+0.88%) | 124,000 |
6 Jul 2021 | HKD | 4.59 | 4.62 | 4.56 | 4.56 | 4.56 | -0.03 (-0.65%) | 52,068 |
5 Jul 2021 | HKD | 4.59 | 4.59 | 4.56 | 4.59 | 4.59 | 0.0 (0.0%) | 80,000 |
2 Jul 2021 | HKD | 4.62 | 4.62 | 4.54 | 4.59 | 4.59 | -0.04 (-0.86%) | 30,000 |
30 Jun 2021 | HKD | 4.6 | 4.63 | 4.53 | 4.63 | 4.63 | +0.03 (+0.65%) | 76,500 |
29 Jun 2021 | HKD | 4.53 | 4.6 | 4.53 | 4.6 | 4.6 | +0.01 (+0.22%) | 47,000 |
28 Jun 2021 | HKD | 4.54 | 4.6 | 4.45 | 4.59 | 4.59 | +0.02 (+0.44%) | 75,000 |
25 Jun 2021 | HKD | 4.56 | 4.6 | 4.53 | 4.57 | 4.57 | -0.01 (-0.22%) | 154,500 |
24 Jun 2021 | HKD | 4.64 | 4.64 | 4.5 | 4.58 | 4.58 | -0.07 (-1.51%) | 130,500 |
23 Jun 2021 | HKD | 4.56 | 4.65 | 4.52 | 4.65 | 4.65 | +0.05 (+1.09%) | 56,500 |
22 Jun 2021 | HKD | 4.62 | 4.62 | 4.5 | 4.6 | 4.6 | +0.06 (+1.32%) | 172,500 |
21 Jun 2021 | HKD | 4.68 | 4.69 | 4.54 | 4.54 | 4.54 | -0.1 (-2.16%) | 270,000 |
18 Jun 2021 | HKD | 4.67 | 4.67 | 4.63 | 4.64 | 4.64 | +0.01 (+0.22%) | 280,603 |
17 Jun 2021 | HKD | 4.58 | 4.67 | 4.56 | 4.63 | 4.63 | -0.02 (-0.43%) | 92,000 |