Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 1.39 | 1.43 | 1.33 | 1.39 | 1.39 | 0.0 (0.0%) | 9,289,500 |
21 Jul 2021 | HKD | 1.43 | 1.49 | 1.38 | 1.39 | 1.39 | -0.04 (-2.80%) | 6,006,000 |
20 Jul 2021 | HKD | 1.56 | 1.56 | 1.26 | 1.43 | 1.43 | -0.16 (-10.06%) | 35,896,000 |
19 Jul 2021 | HKD | 1.7 | 1.7 | 1.57 | 1.59 | 1.59 | -0.11 (-6.47%) | 10,021,500 |
16 Jul 2021 | HKD | 1.77 | 1.77 | 1.66 | 1.7 | 1.7 | -0.05 (-2.86%) | 11,474,000 |
15 Jul 2021 | HKD | 1.7 | 1.76 | 1.64 | 1.75 | 1.75 | +0.06 (+3.55%) | 15,572,500 |
14 Jul 2021 | HKD | 1.73 | 1.77 | 1.64 | 1.69 | 1.69 | +0.03 (+1.81%) | 17,153,500 |
13 Jul 2021 | HKD | 1.6 | 1.75 | 1.51 | 1.66 | 1.66 | +0.06 (+3.75%) | 31,234,000 |
12 Jul 2021 | HKD | 1.6 | 1.68 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 7,301,000 |
9 Jul 2021 | HKD | 1.65 | 1.7 | 1.53 | 1.59 | 1.59 | -0.06 (-3.64%) | 9,378,500 |
8 Jul 2021 | HKD | 1.74 | 1.81 | 1.61 | 1.65 | 1.65 | -0.09 (-5.17%) | 17,496,500 |
7 Jul 2021 | HKD | 1.7 | 1.75 | 1.64 | 1.74 | 1.74 | +0.05 (+2.96%) | 19,316,000 |
6 Jul 2021 | HKD | 1.7 | 1.87 | 1.63 | 1.69 | 1.69 | +0.21 (+14.19%) | 50,452,141 |
5 Jul 2021 | HKD | 1.31 | 1.48 | 1.27 | 1.48 | 1.48 | +0.2 (+15.63%) | 18,902,180 |
2 Jul 2021 | HKD | 1.3 | 1.34 | 1.23 | 1.28 | 1.28 | -0.02 (-1.54%) | 7,367,500 |
30 Jun 2021 | HKD | 1.27 | 1.33 | 1.2 | 1.3 | 1.3 | +0.01 (+0.78%) | 11,226,500 |
29 Jun 2021 | HKD | 1.34 | 1.38 | 1.21 | 1.29 | 1.29 | -0.05 (-3.73%) | 15,555,500 |
28 Jun 2021 | HKD | 1.44 | 1.44 | 1.28 | 1.34 | 1.34 | -0.06 (-4.29%) | 6,457,500 |
25 Jun 2021 | HKD | 1.41 | 1.52 | 1.36 | 1.4 | 1.4 | -0.01 (-0.71%) | 14,960,680 |
24 Jun 2021 | HKD | 1.44 | 1.46 | 1.35 | 1.41 | 1.41 | -0.03 (-2.08%) | 9,447,500 |
23 Jun 2021 | HKD | 1.4 | 1.47 | 1.36 | 1.44 | 1.44 | +0.05 (+3.60%) | 9,345,500 |
22 Jun 2021 | HKD | 1.38 | 1.54 | 1.34 | 1.39 | 1.39 | -0.01 (-0.71%) | 17,355,680 |
21 Jun 2021 | HKD | 1.55 | 1.62 | 1.35 | 1.4 | 1.4 | -0.15 (-9.68%) | 19,871,500 |
18 Jun 2021 | HKD | 1.57 | 1.68 | 1.53 | 1.55 | 1.55 | -0.06 (-3.73%) | 14,882,500 |
17 Jun 2021 | HKD | 1.36 | 1.66 | 1.3 | 1.61 | 1.61 | +0.25 (+18.38%) | 46,209,000 |
16 Jun 2021 | HKD | 1.39 | 1.49 | 1.3 | 1.36 | 1.36 | 0.0 (0.0%) | 34,592,500 |
15 Jun 2021 | HKD | 1.2 | 1.53 | 1.18 | 1.36 | 1.36 | +0.14 (+11.48%) | 66,312,219 |
11 Jun 2021 | HKD | 0.95 | 1.22 | 0.95 | 1.22 | 1.22 | +0.27 (+28.42%) | 32,752,199 |
10 Jun 2021 | HKD | 0.93 | 0.97 | 0.9 | 0.95 | 0.95 | +0.02 (+2.15%) | 12,205,100 |
9 Jun 2021 | HKD | 0.93 | 0.98 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 8,918,500 |