Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 2.92 | 2.92 | 2.77 | 2.77 | 2.77 | -0.01 (-0.36%) | 563,000 |
21 Jul 2021 | HKD | 2.85 | 2.85 | 2.78 | 2.78 | 2.78 | -0.11 (-3.81%) | 1,138,000 |
20 Jul 2021 | HKD | 3 | 3 | 2.85 | 2.89 | 2.89 | -0.02 (-0.69%) | 880,000 |
19 Jul 2021 | HKD | 3.33 | 3.33 | 2.81 | 2.91 | 2.91 | 0.0 (0.0%) | 1,822,000 |
16 Jul 2021 | HKD | 3.28 | 3.28 | 2.9 | 2.91 | 2.91 | -0.09 (-3%) | 406,000 |
15 Jul 2021 | HKD | 2.91 | 3.03 | 2.84 | 3 | 3 | +0.03 (+1.01%) | 631,000 |
14 Jul 2021 | HKD | 2.9 | 3 | 2.83 | 2.97 | 2.97 | -0.01 (-0.34%) | 759,000 |
13 Jul 2021 | HKD | 3.33 | 3.33 | 2.84 | 2.98 | 2.98 | +0.03 (+1.02%) | 291,000 |
12 Jul 2021 | HKD | 3.1 | 3.1 | 2.95 | 2.95 | 2.95 | -0.15 (-4.84%) | 852,000 |
9 Jul 2021 | HKD | 2.98 | 3.1 | 2.91 | 3.1 | 3.1 | +0.11 (+3.68%) | 96,000 |
8 Jul 2021 | HKD | 3.1 | 3.35 | 2.99 | 2.99 | 2.99 | -0.11 (-3.55%) | 403,000 |
7 Jul 2021 | HKD | 3.01 | 3.1 | 3 | 3.1 | 3.1 | 0.0 (0.0%) | 169,000 |
6 Jul 2021 | HKD | 3.12 | 3.12 | 2.99 | 3.1 | 3.1 | -0.04 (-1.27%) | 405,000 |
5 Jul 2021 | HKD | 3.29 | 3.29 | 3.04 | 3.14 | 3.14 | -0.04 (-1.26%) | 213,000 |
2 Jul 2021 | HKD | 3.18 | 3.18 | 3.13 | 3.18 | 3.18 | -0.04 (-1.24%) | 632,000 |
30 Jun 2021 | HKD | 3.22 | 3.22 | 3.16 | 3.22 | 3.22 | -0.08 (-2.42%) | 657,000 |
29 Jun 2021 | HKD | 3.34 | 3.34 | 3.23 | 3.3 | 3.3 | -0.04 (-1.20%) | 819,000 |
28 Jun 2021 | HKD | 3.26 | 3.41 | 3.25 | 3.34 | 3.34 | +0.09 (+2.77%) | 530,000 |
25 Jun 2021 | HKD | 2.85 | 3.25 | 2.85 | 3.25 | 3.25 | +0.42 (+14.84%) | 1,202,000 |
24 Jun 2021 | HKD | 3 | 3 | 2.68 | 2.83 | 2.83 | +0.1 (+3.66%) | 397,000 |
23 Jun 2021 | HKD | 2.77 | 2.82 | 2.68 | 2.73 | 2.73 | -0.03 (-1.09%) | 408,000 |
22 Jun 2021 | HKD | 3.04 | 3.04 | 2.65 | 2.76 | 2.76 | -0.3 (-9.80%) | 1,350,000 |
21 Jun 2021 | HKD | 3.18 | 3.18 | 2.88 | 3.06 | 3.06 | -0.11 (-3.47%) | 1,037,000 |
18 Jun 2021 | HKD | 3.31 | 3.36 | 3.1 | 3.17 | 3.17 | -0.14 (-4.23%) | 1,161,000 |
17 Jun 2021 | HKD | 3.35 | 3.41 | 3.27 | 3.31 | 3.31 | -0.04 (-1.19%) | 922,000 |
16 Jun 2021 | HKD | 3.5 | 3.5 | 3.3 | 3.35 | 3.35 | -0.15 (-4.29%) | 356,000 |
15 Jun 2021 | HKD | 3.6 | 3.6 | 3.42 | 3.5 | 3.5 | -0.03 (-0.85%) | 750,000 |
11 Jun 2021 | HKD | 3.54 | 3.58 | 3.48 | 3.53 | 3.53 | -0.02 (-0.56%) | 937,000 |
10 Jun 2021 | HKD | 3.5 | 3.6 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 1,406,000 |
9 Jun 2021 | HKD | 3.48 | 3.57 | 3.48 | 3.5 | 3.5 | +0.09 (+2.64%) | 261,000 |