Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 8.8 | 8.83 | 8.65 | 8.68 | 8.68 | -0.02 (-0.23%) | 2,257,104 |
21 Jul 2021 | HKD | 8.79 | 8.94 | 8.67 | 8.7 | 8.7 | -0.03 (-0.34%) | 5,224,500 |
20 Jul 2021 | HKD | 8.72 | 8.79 | 8.64 | 8.73 | 8.73 | +0.05 (+0.58%) | 7,771,500 |
19 Jul 2021 | HKD | 8.83 | 8.83 | 8.65 | 8.68 | 8.68 | -0.15 (-1.70%) | 3,298,446 |
16 Jul 2021 | HKD | 8.8 | 8.85 | 8.69 | 8.83 | 8.83 | +0.06 (+0.68%) | 1,530,159 |
15 Jul 2021 | HKD | 8.65 | 8.85 | 8.61 | 8.77 | 8.77 | +0.19 (+2.21%) | 5,824,450 |
14 Jul 2021 | HKD | 8.29 | 8.6 | 8.28 | 8.58 | 8.58 | +0.3 (+3.62%) | 10,656,858 |
13 Jul 2021 | HKD | 8.49 | 8.49 | 8.23 | 8.28 | 8.28 | -0.18 (-2.13%) | 5,867,666 |
12 Jul 2021 | HKD | 8.5 | 8.59 | 8.42 | 8.46 | 8.46 | -0.01 (-0.12%) | 4,459,425 |
9 Jul 2021 | HKD | 8.58 | 8.58 | 8.39 | 8.47 | 8.47 | -0.08 (-0.94%) | 3,130,437 |
8 Jul 2021 | HKD | 8.69 | 8.75 | 8.5 | 8.55 | 8.55 | -0.15 (-1.72%) | 6,125,253 |
7 Jul 2021 | HKD | 8.85 | 8.86 | 8.63 | 8.7 | 8.7 | -0.16 (-1.81%) | 18,208,800 |
6 Jul 2021 | HKD | 9.04 | 9.1 | 8.73 | 8.86 | 8.86 | -0.23 (-2.53%) | 5,291,154 |
5 Jul 2021 | HKD | 9.3 | 9.41 | 9.04 | 9.09 | 9.09 | -0.21 (-2.26%) | 3,898,014 |
2 Jul 2021 | HKD | 9.4 | 9.51 | 9.3 | 9.3 | 9.3 | -0.1 (-1.06%) | 3,110,033 |
30 Jun 2021 | HKD | 9.4 | 9.45 | 9.3 | 9.4 | 9.4 | +0.01 (+0.11%) | 3,062,319 |
29 Jun 2021 | HKD | 9.4 | 9.49 | 9.35 | 9.39 | 9.39 | -0.01 (-0.11%) | 2,168,000 |
28 Jun 2021 | HKD | 9.5 | 9.57 | 9.4 | 9.4 | 9.4 | -0.1 (-1.05%) | 1,427,500 |
25 Jun 2021 | HKD | 9.37 | 9.61 | 9.34 | 9.5 | 9.5 | +0.16 (+1.71%) | 3,662,589 |
24 Jun 2021 | HKD | 9.34 | 9.38 | 9.25 | 9.34 | 9.34 | +0.03 (+0.32%) | 22,721,651 |
23 Jun 2021 | HKD | 9.4 | 9.4 | 9.29 | 9.31 | 9.31 | -0.05 (-0.53%) | 1,545,800 |
22 Jun 2021 | HKD | 9.47 | 9.47 | 9.31 | 9.36 | 9.36 | -0.06 (-0.64%) | 1,616,578 |
21 Jun 2021 | HKD | 9.36 | 9.46 | 9.29 | 9.42 | 9.42 | +0.06 (+0.64%) | 2,420,011 |
18 Jun 2021 | HKD | 9.78 | 9.8 | 9.3 | 9.36 | 9.36 | -0.42 (-4.29%) | 5,520,500 |
17 Jun 2021 | HKD | 10 | 10 | 9.69 | 9.78 | 9.78 | -0.21 (-2.10%) | 2,732,622 |
16 Jun 2021 | HKD | 9.98 | 10.1 | 9.86 | 9.99 | 9.99 | +0.01 (+0.10%) | 5,024,000 |
15 Jun 2021 | HKD | 9.86 | 10.02 | 9.86 | 9.98 | 9.98 | +0.11 (+1.11%) | 3,492,815 |
11 Jun 2021 | HKD | 10.1 | 10.1 | 9.86 | 9.87 | 9.87 | -0.23 (-2.28%) | 2,120,338 |
10 Jun 2021 | HKD | 10.1 | 10.12 | 9.91 | 10.1 | 10.1 | 0.0 (0.0%) | 1,806,711 |
9 Jun 2021 | HKD | 10.22 | 10.26 | 9.98 | 10.1 | 10.1 | -0.12 (-1.17%) | 3,589,500 |