Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 4.94 | 5.04 | 4.85 | 4.9 | 4.9 | -0.05 (-1.01%) | 1,116,221 |
4 Aug 2021 | HKD | 5.04 | 5.06 | 4.92 | 4.95 | 4.95 | -0.06 (-1.20%) | 738,020 |
3 Aug 2021 | HKD | 4.91 | 5.01 | 4.89 | 5.01 | 5.01 | +0.05 (+1.01%) | 411,000 |
2 Aug 2021 | HKD | 4.82 | 4.96 | 4.81 | 4.96 | 4.96 | +0.1 (+2.06%) | 434,000 |
30 Jul 2021 | HKD | 4.93 | 4.93 | 4.82 | 4.86 | 4.86 | -0.07 (-1.42%) | 868,000 |
29 Jul 2021 | HKD | 4.87 | 4.98 | 4.87 | 4.93 | 4.93 | +0.07 (+1.44%) | 751,000 |
28 Jul 2021 | HKD | 4.83 | 4.9 | 4.72 | 4.86 | 4.86 | +0.03 (+0.62%) | 971,000 |
27 Jul 2021 | HKD | 5.05 | 5.05 | 4.73 | 4.83 | 4.83 | -0.16 (-3.21%) | 2,582,000 |
26 Jul 2021 | HKD | 5.08 | 5.16 | 4.98 | 4.99 | 4.99 | -0.09 (-1.77%) | 1,755,000 |
23 Jul 2021 | HKD | 5.14 | 5.14 | 5.02 | 5.08 | 5.08 | -0.07 (-1.36%) | 1,752,000 |
22 Jul 2021 | HKD | 5.17 | 5.21 | 5.13 | 5.15 | 5.15 | -0.02 (-0.39%) | 483,000 |
21 Jul 2021 | HKD | 5.2 | 5.22 | 5.13 | 5.17 | 5.17 | +0.01 (+0.19%) | 534,000 |
20 Jul 2021 | HKD | 5.27 | 5.28 | 4.99 | 5.16 | 5.16 | -0.1 (-1.90%) | 1,652,000 |
19 Jul 2021 | HKD | 5.31 | 5.33 | 5.2 | 5.26 | 5.26 | -0.05 (-0.94%) | 1,128,700 |
16 Jul 2021 | HKD | 5.37 | 5.44 | 5.22 | 5.31 | 5.31 | -0.06 (-1.12%) | 1,468,000 |
15 Jul 2021 | HKD | 5.39 | 5.43 | 5.3 | 5.37 | 5.37 | +0.06 (+1.13%) | 981,000 |
14 Jul 2021 | HKD | 5.5 | 5.5 | 5.25 | 5.31 | 5.31 | -0.06 (-1.12%) | 1,971,000 |
13 Jul 2021 | HKD | 5.38 | 5.41 | 5.25 | 5.37 | 5.37 | +0.03 (+0.56%) | 2,114,000 |
12 Jul 2021 | HKD | 5.62 | 5.7 | 5.3 | 5.34 | 5.34 | -0.28 (-4.98%) | 3,373,000 |
9 Jul 2021 | HKD | 5.91 | 5.93 | 5.6 | 5.62 | 5.62 | -0.18 (-3.10%) | 3,507,200 |
8 Jul 2021 | HKD | 5.98 | 6.08 | 5.64 | 5.8 | 5.8 | -0.15 (-2.52%) | 4,993,000 |
7 Jul 2021 | HKD | 5.7 | 6 | 5.52 | 5.95 | 5.95 | +0.25 (+4.39%) | 6,428,000 |
6 Jul 2021 | HKD | 6.08 | 6.75 | 5.56 | 5.7 | 5.7 | -0.49 (-7.92%) | 21,050,600 |
5 Jul 2021 | HKD | 5.08 | 6.24 | 5.08 | 6.19 | 6.19 | +1.16 (+23.06%) | 18,179,000 |
2 Jul 2021 | HKD | 5 | 5.32 | 5 | 5.03 | 5.03 | -0.01 (-0.20%) | 6,605,700 |
30 Jun 2021 | HKD | 5 | 5.08 | 4.95 | 5.04 | 5.04 | +0.06 (+1.20%) | 1,496,000 |
29 Jun 2021 | HKD | 4.99 | 4.99 | 4.92 | 4.98 | 4.98 | +0.01 (+0.20%) | 1,517,000 |
28 Jun 2021 | HKD | 5.07 | 5.07 | 4.97 | 4.97 | 4.97 | -0.01 (-0.20%) | 591,000 |
25 Jun 2021 | HKD | 5.1 | 5.1 | 4.95 | 4.98 | 4.98 | -0.13 (-2.54%) | 1,038,000 |
24 Jun 2021 | HKD | 5.01 | 5.22 | 5 | 5.11 | 5.11 | +0.1 (+2.00%) | 2,327,000 |