Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2021 | HKD | 1.52 | 1.58 | 1.5 | 1.58 | 1.58 | +0.02 (+1.28%) | 8,908,873 |
29 Jul 2021 | HKD | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | +0.07 (+4.70%) | 8,856,000 |
28 Jul 2021 | HKD | 1.48 | 1.51 | 1.43 | 1.49 | 1.49 | +0.04 (+2.76%) | 15,484,000 |
27 Jul 2021 | HKD | 1.58 | 1.61 | 1.4 | 1.45 | 1.45 | -0.13 (-8.23%) | 29,436,000 |
26 Jul 2021 | HKD | 1.66 | 1.66 | 1.48 | 1.58 | 1.58 | -0.18 (-10.23%) | 24,464,000 |
23 Jul 2021 | HKD | 1.79 | 1.84 | 1.72 | 1.76 | 1.76 | -0.07 (-3.83%) | 9,470,000 |
22 Jul 2021 | HKD | 1.78 | 1.85 | 1.77 | 1.83 | 1.83 | +0.06 (+3.39%) | 3,322,185 |
21 Jul 2021 | HKD | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | +0.03 (+1.72%) | 2,318,000 |
20 Jul 2021 | HKD | 1.75 | 1.75 | 1.7 | 1.74 | 1.74 | -0.03 (-1.69%) | 5,540,000 |
19 Jul 2021 | HKD | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | -0.07 (-3.80%) | 6,696,000 |
16 Jul 2021 | HKD | 1.85 | 1.88 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 3,997,750 |
15 Jul 2021 | HKD | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | 0.0 (0.0%) | 4,833,750 |
14 Jul 2021 | HKD | 1.9 | 1.9 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 2,625,750 |
13 Jul 2021 | HKD | 1.85 | 1.91 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 4,483,750 |
12 Jul 2021 | HKD | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 4,554,200 |
9 Jul 2021 | HKD | 1.86 | 1.88 | 1.82 | 1.85 | 1.85 | -0.04 (-2.12%) | 3,308,000 |
8 Jul 2021 | HKD | 1.88 | 1.91 | 1.82 | 1.89 | 1.89 | -0.03 (-1.56%) | 14,620,100 |
7 Jul 2021 | HKD | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 5,472,000 |
6 Jul 2021 | HKD | 1.88 | 1.93 | 1.85 | 1.9 | 1.9 | +0.02 (+1.06%) | 14,288,000 |
5 Jul 2021 | HKD | 1.86 | 1.92 | 1.84 | 1.88 | 1.88 | +0.02 (+1.08%) | 10,166,000 |
2 Jul 2021 | HKD | 2.06 | 2.07 | 1.81 | 1.86 | 1.86 | -0.24 (-11.43%) | 49,146,000 |
30 Jun 2021 | HKD | 2.1 | 2.11 | 2.02 | 2.1 | 2.1 | 0.0 (0.0%) | 16,372,000 |
29 Jun 2021 | HKD | 2.03 | 2.1 | 2 | 2.1 | 2.1 | +0.09 (+4.48%) | 16,696,000 |
28 Jun 2021 | HKD | 2.06 | 2.1 | 1.98 | 2.01 | 2.01 | -0.08 (-3.83%) | 11,724,000 |
25 Jun 2021 | HKD | 2.01 | 2.11 | 2.01 | 2.09 | 2.09 | +0.06 (+2.96%) | 21,874,000 |
24 Jun 2021 | HKD | 1.93 | 2.04 | 1.92 | 2.03 | 2.03 | +0.08 (+4.10%) | 29,464,000 |
23 Jun 2021 | HKD | 1.84 | 1.95 | 1.8 | 1.95 | 1.95 | +0.14 (+7.73%) | 18,181,600 |
22 Jun 2021 | HKD | 1.79 | 1.84 | 1.79 | 1.81 | 1.81 | +0.03 (+1.69%) | 3,683,355 |
21 Jun 2021 | HKD | 1.76 | 1.8 | 1.74 | 1.78 | 1.78 | +0.02 (+1.14%) | 6,882,000 |
18 Jun 2021 | HKD | 1.76 | 1.85 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 10,308,000 |