Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 5.65 | 5.81 | 5.64 | 5.73 | 5.73 | +0.02 (+0.35%) | 2,161,000 |
21 Jul 2021 | HKD | 5.54 | 5.71 | 5.5 | 5.71 | 5.71 | +0.01 (+0.18%) | 1,575,000 |
20 Jul 2021 | HKD | 5.87 | 5.87 | 5.53 | 5.7 | 5.7 | -0.2 (-3.39%) | 1,914,000 |
19 Jul 2021 | HKD | 6 | 6.03 | 5.71 | 5.9 | 5.9 | -0.09 (-1.50%) | 1,808,000 |
16 Jul 2021 | HKD | 6.09 | 6.09 | 5.72 | 5.99 | 5.99 | 0.0 (0.0%) | 2,008,000 |
15 Jul 2021 | HKD | 5.95 | 6.09 | 5.76 | 5.99 | 5.99 | +0.04 (+0.67%) | 1,945,000 |
14 Jul 2021 | HKD | 5.8 | 6.17 | 5.58 | 5.95 | 5.95 | +0.23 (+4.02%) | 2,645,000 |
13 Jul 2021 | HKD | 5.32 | 5.72 | 5.32 | 5.72 | 5.72 | +0.22 (+4%) | 2,059,000 |
12 Jul 2021 | HKD | 5.43 | 5.55 | 5.38 | 5.5 | 5.5 | -0.05 (-0.90%) | 1,758,000 |
9 Jul 2021 | HKD | 5.68 | 5.79 | 5.45 | 5.55 | 5.55 | +0.03 (+0.54%) | 2,002,000 |
8 Jul 2021 | HKD | 5.6 | 5.72 | 5.42 | 5.52 | 5.52 | -0.08 (-1.43%) | 1,982,000 |
7 Jul 2021 | HKD | 5.56 | 5.62 | 5.46 | 5.6 | 5.6 | -0.08 (-1.41%) | 1,912,000 |
6 Jul 2021 | HKD | 5.77 | 5.77 | 5.54 | 5.68 | 5.68 | -0.1 (-1.73%) | 1,846,000 |
5 Jul 2021 | HKD | 5.78 | 5.8 | 5.46 | 5.78 | 5.78 | 0.0 (0.0%) | 1,868,000 |
2 Jul 2021 | HKD | 5.85 | 5.85 | 5.7 | 5.78 | 5.78 | -0.02 (-0.34%) | 1,443,000 |
30 Jun 2021 | HKD | 5.78 | 5.97 | 5.73 | 5.8 | 5.8 | -0.02 (-0.34%) | 1,784,000 |
29 Jun 2021 | HKD | 5.68 | 5.85 | 5.65 | 5.82 | 5.82 | +0.14 (+2.46%) | 1,777,000 |
28 Jun 2021 | HKD | 5.85 | 5.86 | 5.65 | 5.68 | 5.68 | -0.12 (-2.07%) | 879,000 |
25 Jun 2021 | HKD | 5.75 | 5.93 | 5.57 | 5.8 | 5.8 | +0.05 (+0.87%) | 1,799,000 |
24 Jun 2021 | HKD | 6.04 | 6.04 | 5.4 | 5.75 | 5.75 | -0.05 (-0.86%) | 1,843,000 |
23 Jun 2021 | HKD | 5.87 | 6.2 | 5.7 | 5.8 | 5.8 | -0.11 (-1.86%) | 2,353,000 |
22 Jun 2021 | HKD | 5.82 | 6.16 | 5.82 | 5.91 | 5.91 | +0.03 (+0.51%) | 1,677,000 |
21 Jun 2021 | HKD | 6.05 | 6.2 | 5.76 | 5.88 | 5.88 | -0.17 (-2.81%) | 1,845,000 |
18 Jun 2021 | HKD | 5.64 | 6.22 | 5.62 | 6.05 | 6.05 | +0.35 (+6.14%) | 1,939,000 |
17 Jun 2021 | HKD | 5.6 | 5.91 | 5.48 | 5.7 | 5.7 | +0.06 (+1.06%) | 1,765,000 |
16 Jun 2021 | HKD | 5.81 | 5.9 | 5.55 | 5.64 | 5.64 | -0.22 (-3.75%) | 1,903,000 |
15 Jun 2021 | HKD | 6.18 | 6.2 | 5.81 | 5.86 | 5.86 | -0.14 (-2.33%) | 1,702,000 |
11 Jun 2021 | HKD | 5.84 | 6.2 | 5.8 | 6 | 6 | +0.17 (+2.92%) | 1,741,000 |
10 Jun 2021 | HKD | 6 | 6 | 5.83 | 5.83 | 5.83 | 0.0 (0.0%) | 2,128,000 |
9 Jun 2021 | HKD | 6.08 | 6.08 | 5.83 | 5.83 | 5.83 | -0.24 (-3.95%) | 1,758,000 |