Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 4.89 | 4.89 | 4.72 | 4.72 | 4.72 | -0.06 (-1.26%) | 559,000 |
21 Jul 2021 | HKD | 4.66 | 4.9 | 4.66 | 4.78 | 4.78 | +0.17 (+3.69%) | 740,000 |
20 Jul 2021 | HKD | 4.81 | 4.9 | 4.6 | 4.61 | 4.61 | -0.29 (-5.92%) | 1,850,000 |
19 Jul 2021 | HKD | 5 | 5 | 4.88 | 4.9 | 4.9 | -0.09 (-1.80%) | 774,000 |
16 Jul 2021 | HKD | 5.09 | 5.09 | 4.99 | 4.99 | 4.99 | -0.1 (-1.96%) | 585,000 |
15 Jul 2021 | HKD | 5.13 | 5.14 | 4.99 | 5.09 | 5.09 | +0.1 (+2.00%) | 1,168,000 |
14 Jul 2021 | HKD | 5.05 | 5.06 | 4.99 | 4.99 | 4.99 | -0.07 (-1.38%) | 1,061,000 |
13 Jul 2021 | HKD | 4.98 | 5.1 | 4.98 | 5.06 | 5.06 | +0.07 (+1.40%) | 1,232,000 |
12 Jul 2021 | HKD | 4.98 | 5.09 | 4.97 | 4.99 | 4.99 | +0.01 (+0.20%) | 605,000 |
9 Jul 2021 | HKD | 4.91 | 5.01 | 4.77 | 4.98 | 4.98 | +0.07 (+1.43%) | 649,000 |
8 Jul 2021 | HKD | 5.21 | 5.21 | 4.89 | 4.91 | 4.91 | -0.28 (-5.39%) | 2,069,000 |
7 Jul 2021 | HKD | 5.12 | 5.28 | 5.03 | 5.19 | 5.19 | +0.07 (+1.37%) | 1,565,000 |
6 Jul 2021 | HKD | 5.11 | 5.15 | 5.02 | 5.12 | 5.12 | -0.01 (-0.19%) | 852,000 |
5 Jul 2021 | HKD | 5.02 | 5.19 | 5.02 | 5.13 | 5.13 | +0.14 (+2.81%) | 1,565,000 |
2 Jul 2021 | HKD | 5.09 | 5.2 | 4.9 | 4.99 | 4.99 | -0.1 (-1.96%) | 1,395,000 |
30 Jun 2021 | HKD | 5.12 | 5.3 | 5.06 | 5.09 | 5.09 | -0.03 (-0.59%) | 1,759,000 |
29 Jun 2021 | HKD | 5.18 | 5.18 | 4.98 | 5.12 | 5.12 | -0.06 (-1.16%) | 1,944,000 |
28 Jun 2021 | HKD | 5.27 | 5.33 | 5.18 | 5.18 | 5.18 | -0.07 (-1.33%) | 1,529,700 |
25 Jun 2021 | HKD | 5.23 | 5.36 | 5.1 | 5.25 | 5.25 | +0.02 (+0.38%) | 3,562,000 |
24 Jun 2021 | HKD | 4.89 | 5.34 | 4.89 | 5.23 | 5.23 | +0.36 (+7.39%) | 8,750,000 |
23 Jun 2021 | HKD | 4.67 | 4.89 | 4.6 | 4.87 | 4.87 | +0.2 (+4.28%) | 2,673,000 |
22 Jun 2021 | HKD | 4.86 | 4.9 | 4.62 | 4.67 | 4.67 | -0.19 (-3.91%) | 1,377,000 |
21 Jun 2021 | HKD | 4.5 | 4.89 | 4.44 | 4.86 | 4.86 | +0.39 (+8.72%) | 4,069,940 |
18 Jun 2021 | HKD | 4.55 | 4.6 | 4.47 | 4.47 | 4.47 | -0.07 (-1.54%) | 1,482,000 |
17 Jun 2021 | HKD | 4.3 | 4.54 | 4.29 | 4.54 | 4.54 | +0.21 (+4.85%) | 849,000 |
16 Jun 2021 | HKD | 4.52 | 4.52 | 4.23 | 4.33 | 4.33 | -0.18 (-3.99%) | 1,299,000 |
15 Jun 2021 | HKD | 4.61 | 4.65 | 4.43 | 4.51 | 4.51 | -0.13 (-2.80%) | 609,000 |
11 Jun 2021 | HKD | 4.61 | 4.66 | 4.6 | 4.64 | 4.64 | +0.04 (+0.87%) | 722,000 |
10 Jun 2021 | HKD | 4.6 | 4.71 | 4.6 | 4.6 | 4.6 | -0.03 (-0.65%) | 764,000 |
9 Jun 2021 | HKD | 4.6 | 4.65 | 4.54 | 4.63 | 4.63 | -0.02 (-0.43%) | 449,000 |