Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | HKD | 3.67 | 3.9 | 3.54 | 3.72 | 1.24 | +0.05 (+1.36%) | 276,000 |
5 Jul 2021 | HKD | 3.72 | 3.73 | 3.66 | 3.67 | 1.2233 | +0.02 (+0.55%) | 52,000 |
2 Jul 2021 | HKD | 3.8 | 3.8 | 3.62 | 3.65 | 1.2167 | -0.07 (-1.88%) | 164,000 |
30 Jun 2021 | HKD | 3.8 | 3.89 | 3.51 | 3.72 | 1.24 | +0.13 (+3.62%) | 4,832,000 |
29 Jun 2021 | HKD | 3.57 | 3.86 | 3.5 | 3.59 | 1.1967 | -0.01 (-0.28%) | 1,900,000 |
28 Jun 2021 | HKD | 3.41 | 3.94 | 3.37 | 3.6 | 1.2 | +0.05 (+1.41%) | 1,020,000 |
25 Jun 2021 | HKD | 3.48 | 3.89 | 3.31 | 3.55 | 1.1833 | -0.01 (-0.28%) | 1,008,000 |
24 Jun 2021 | HKD | 3.3 | 3.93 | 3.21 | 3.56 | 1.1867 | +0.11 (+3.19%) | 1,520,000 |
23 Jun 2021 | HKD | 3.6 | 3.99 | 3.11 | 3.45 | 1.15 | +0.09 (+2.68%) | 5,992,000 |
22 Jun 2021 | HKD | 3.5 | 3.7 | 3.21 | 3.36 | 1.12 | -0.04 (-1.18%) | 4,152,000 |
21 Jun 2021 | HKD | 3.21 | 3.47 | 3 | 3.4 | 1.1333 | 0.0 (0.0%) | 4,516,000 |
18 Jun 2021 | HKD | 3.5 | 3.5 | 3.31 | 3.4 | 1.1333 | 0.0 (0.0%) | 100,000 |
17 Jun 2021 | HKD | 3.55 | 3.9 | 3.21 | 3.4 | 1.1333 | -0.1 (-2.86%) | 7,204,000 |
16 Jun 2021 | HKD | 3.31 | 4.09 | 3.31 | 3.5 | 1.1667 | +0.2 (+6.06%) | 7,796,000 |
15 Jun 2021 | HKD | 3.23 | 3.36 | 3.23 | 3.3 | 1.1 | +0.07 (+2.17%) | 112,000 |
11 Jun 2021 | HKD | 3.23 | 3.7 | 3.23 | 3.23 | 1.0767 | +0.23 (+7.67%) | 580,000 |
10 Jun 2021 | HKD | 2.83 | 3 | 2.81 | 3 | 1 | +0.17 (+6.01%) | 328,000 |
9 Jun 2021 | HKD | 3.08 | 3.08 | 2.8 | 2.83 | 0.9433 | -0.15 (-5.03%) | 336,000 |
8 Jun 2021 | HKD | 3.02 | 3.1 | 2.91 | 2.98 | 0.9933 | -0.15 (-4.79%) | 316,000 |
7 Jun 2021 | HKD | 3.25 | 3.26 | 3.01 | 3.13 | 1.0433 | -0.12 (-3.69%) | 140,000 |
4 Jun 2021 | HKD | 3.4 | 3.4 | 3.21 | 3.25 | 1.0833 | -0.05 (-1.52%) | 68,000 |
3 Jun 2021 | HKD | 3.44 | 3.44 | 3.24 | 3.3 | 1.1 | -0.06 (-1.79%) | 148,000 |
2 Jun 2021 | HKD | 3.41 | 3.41 | 3.28 | 3.36 | 1.12 | +0.06 (+1.82%) | 164,000 |
1 Jun 2021 | HKD | 3.28 | 3.41 | 3.18 | 3.3 | 1.1 | +0.1 (+3.13%) | 188,000 |
31 May 2021 | HKD | 3.18 | 3.3 | 3.15 | 3.2 | 1.0667 | +0.07 (+2.24%) | 504,000 |
28 May 2021 | HKD | 3.18 | 3.18 | 3.08 | 3.13 | 1.0433 | +0.04 (+1.29%) | 420,000 |
27 May 2021 | HKD | 3.08 | 3.14 | 3.03 | 3.09 | 1.03 | -0.01 (-0.32%) | 476,000 |
26 May 2021 | HKD | 2.91 | 3.26 | 2.91 | 3.1 | 1.0333 | +0.05 (+1.64%) | 304,000 |
25 May 2021 | HKD | 3.3 | 3.33 | 2.61 | 3.05 | 1.0167 | -0.18 (-5.57%) | 732,000 |
24 May 2021 | HKD | 3.05 | 3.29 | 3.05 | 3.23 | 1.0767 | +0.09 (+2.87%) | 544,000 |