Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 6.45 | 6.72 | 6.38 | 6.38 | 6.38 | +0.02 (+0.31%) | 130,000 |
4 Aug 2021 | HKD | 6.51 | 6.51 | 6.3 | 6.36 | 6.36 | -0.31 (-4.65%) | 192,000 |
3 Aug 2021 | HKD | 6.81 | 6.81 | 6.61 | 6.67 | 6.67 | -0.48 (-6.71%) | 68,000 |
2 Aug 2021 | HKD | 7 | 7.2 | 6.53 | 7.15 | 7.15 | +0.13 (+1.85%) | 114,000 |
30 Jul 2021 | HKD | 6.91 | 7.7 | 6.91 | 7.02 | 7.02 | +0.11 (+1.59%) | 538,000 |
29 Jul 2021 | HKD | 6.8 | 6.91 | 6.62 | 6.91 | 6.91 | +0.11 (+1.62%) | 122,000 |
28 Jul 2021 | HKD | 6.03 | 6.81 | 6.03 | 6.8 | 6.8 | +0.77 (+12.77%) | 266,000 |
27 Jul 2021 | HKD | 5.64 | 6.24 | 5.64 | 6.03 | 6.03 | +0.37 (+6.54%) | 134,000 |
26 Jul 2021 | HKD | 5.8 | 5.81 | 5.59 | 5.66 | 5.66 | -0.27 (-4.55%) | 84,000 |
23 Jul 2021 | HKD | 5.99 | 6 | 5.93 | 5.93 | 5.93 | -0.02 (-0.34%) | 50,000 |
22 Jul 2021 | HKD | 6.04 | 6.09 | 5.81 | 5.95 | 5.95 | -0.08 (-1.33%) | 182,000 |
21 Jul 2021 | HKD | 6.36 | 6.4 | 5.99 | 6.03 | 6.03 | -0.33 (-5.19%) | 180,000 |
20 Jul 2021 | HKD | 6.45 | 6.45 | 6.29 | 6.36 | 6.36 | -0.21 (-3.20%) | 28,000 |
19 Jul 2021 | HKD | 6.57 | 6.6 | 6.2 | 6.57 | 6.57 | -0.08 (-1.20%) | 120,000 |
16 Jul 2021 | HKD | 7 | 7 | 6.63 | 6.65 | 6.65 | -0.38 (-5.41%) | 56,000 |
15 Jul 2021 | HKD | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.0 (0.0%) | 0 |
14 Jul 2021 | HKD | 6.68 | 7.08 | 6.68 | 7.03 | 7.03 | +0.35 (+5.24%) | 528,000 |
13 Jul 2021 | HKD | 6.81 | 6.81 | 6.5 | 6.68 | 6.68 | -0.15 (-2.20%) | 166,000 |
12 Jul 2021 | HKD | 7 | 7.2 | 6.83 | 6.83 | 6.83 | -0.67 (-8.93%) | 194,000 |
9 Jul 2021 | HKD | 7.98 | 7.98 | 7.5 | 7.5 | 7.5 | -0.4 (-5.06%) | 44,000 |
8 Jul 2021 | HKD | 7.68 | 7.9 | 7.68 | 7.9 | 7.9 | 0.0 (0.0%) | 240,000 |
7 Jul 2021 | HKD | 7.97 | 7.97 | 7.38 | 7.9 | 7.9 | -0.15 (-1.86%) | 188,000 |
6 Jul 2021 | HKD | 7.8 | 8.08 | 7.8 | 8.05 | 8.05 | +0.43 (+5.64%) | 338,000 |
5 Jul 2021 | HKD | 7.4 | 7.8 | 7.4 | 7.62 | 7.62 | +0.3 (+4.10%) | 256,000 |
2 Jul 2021 | HKD | 7.16 | 7.55 | 7.16 | 7.32 | 7.32 | +0.14 (+1.95%) | 238,000 |
30 Jun 2021 | HKD | 6.48 | 7.2 | 6.4 | 7.18 | 7.18 | +0.88 (+13.97%) | 530,000 |
29 Jun 2021 | HKD | 6.41 | 6.5 | 6.3 | 6.3 | 6.3 | -0.1 (-1.56%) | 174,000 |
28 Jun 2021 | HKD | 6.74 | 6.74 | 6.39 | 6.4 | 6.4 | -0.34 (-5.04%) | 40,000 |
25 Jun 2021 | HKD | 6.74 | 6.8 | 6.58 | 6.74 | 6.74 | -0.22 (-3.16%) | 256,000 |
24 Jun 2021 | HKD | 7.01 | 7.25 | 6.68 | 6.96 | 6.96 | -0.24 (-3.33%) | 158,000 |