Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.03 (+2.48%) | 5,606,000 |
28 Jul 2021 | HKD | 1.22 | 1.27 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 3,200,000 |
27 Jul 2021 | HKD | 1.14 | 1.28 | 1.1 | 1.24 | 1.24 | +0.1 (+8.77%) | 2,400,000 |
26 Jul 2021 | HKD | 1.15 | 1.2 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,450,000 |
23 Jul 2021 | HKD | 1.16 | 1.19 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 650,000 |
22 Jul 2021 | HKD | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | +0.03 (+2.65%) | 1,360,000 |
21 Jul 2021 | HKD | 1.14 | 1.2 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 2,170,000 |
20 Jul 2021 | HKD | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 2,750,000 |
19 Jul 2021 | HKD | 1.22 | 1.25 | 1.15 | 1.18 | 1.18 | -0.1 (-7.81%) | 3,100,000 |
16 Jul 2021 | HKD | 1.2 | 1.31 | 1.18 | 1.28 | 1.28 | -0.02 (-1.54%) | 4,250,000 |
15 Jul 2021 | HKD | 1.16 | 1.3 | 1.11 | 1.3 | 1.3 | +0.1 (+8.33%) | 4,580,000 |
14 Jul 2021 | HKD | 1.22 | 1.23 | 1.13 | 1.2 | 1.2 | +0.01 (+0.84%) | 3,460,000 |
13 Jul 2021 | HKD | 1.22 | 1.26 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 3,430,000 |
12 Jul 2021 | HKD | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 10,790,000 |
9 Jul 2021 | HKD | 1.26 | 1.33 | 1.16 | 1.23 | 1.23 | -0.03 (-2.38%) | 3,330,000 |
8 Jul 2021 | HKD | 1.32 | 1.34 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 65,630,000 |
7 Jul 2021 | HKD | 1.37 | 1.38 | 1.3 | 1.3 | 1.3 | -0.07 (-5.11%) | 2,341,000 |
6 Jul 2021 | HKD | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 810,000 |
5 Jul 2021 | HKD | 1.31 | 1.38 | 1.3 | 1.38 | 1.38 | +0.01 (+0.73%) | 420,000 |
2 Jul 2021 | HKD | 1.48 | 1.48 | 1.32 | 1.37 | 1.37 | -0.08 (-5.52%) | 810,000 |
30 Jun 2021 | HKD | 1.5 | 1.5 | 1.41 | 1.45 | 1.45 | +0.07 (+5.07%) | 1,320,000 |
29 Jun 2021 | HKD | 1.37 | 1.4 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 750,000 |
28 Jun 2021 | HKD | 1.2 | 1.35 | 1.2 | 1.35 | 1.35 | +0.14 (+11.57%) | 400,000 |
25 Jun 2021 | HKD | 1.27 | 1.28 | 1.19 | 1.21 | 1.21 | -0.06 (-4.72%) | 4,110,000 |
24 Jun 2021 | HKD | 1 | 1.36 | 1 | 1.27 | 1.27 | +0.33 (+35.11%) | 10,490,000 |
23 Jun 2021 | HKD | 1.41 | 1.41 | 0.54 | 0.94 | 0.94 | -0.46 (-32.86%) | 18,590,000 |
22 Jun 2021 | HKD | 1.46 | 1.46 | 1.34 | 1.4 | 1.4 | -0.02 (-1.41%) | 3,300,000 |
21 Jun 2021 | HKD | 1.42 | 1.45 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 3,380,000 |
18 Jun 2021 | HKD | 1.43 | 1.48 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 10,160,000 |
17 Jun 2021 | HKD | 1.33 | 1.45 | 1.32 | 1.45 | 1.45 | +0.13 (+9.85%) | 3,010,000 |