Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 2.6 | 2.76 | 2.6 | 2.63 | 2.5362 | 0.0 (0.0%) | 2,176,000 |
21 Jul 2021 | HKD | 2.63 | 2.65 | 2.54 | 2.63 | 2.5362 | -0.01 (-0.38%) | 6,019,000 |
20 Jul 2021 | HKD | 2.7 | 2.7 | 2.47 | 2.64 | 2.5458 | -0.11 (-4%) | 3,707,000 |
19 Jul 2021 | HKD | 2.9 | 3 | 2.74 | 2.75 | 2.6519 | -0.15 (-5.17%) | 4,268,000 |
16 Jul 2021 | HKD | 3.07 | 3.07 | 2.86 | 2.9 | 2.7965 | -0.17 (-5.54%) | 4,480,000 |
15 Jul 2021 | HKD | 3 | 3.09 | 2.93 | 3.07 | 2.9605 | +0.07 (+2.33%) | 6,460,000 |
14 Jul 2021 | HKD | 3.1 | 3.1 | 2.93 | 3 | 2.893 | -0.1 (-3.23%) | 6,320,000 |
13 Jul 2021 | HKD | 3.08 | 3.18 | 2.98 | 3.1 | 2.9894 | +0.12 (+4.03%) | 6,261,000 |
12 Jul 2021 | HKD | 3.01 | 3.01 | 2.86 | 2.98 | 2.8737 | +0.08 (+2.76%) | 6,483,000 |
9 Jul 2021 | HKD | 3.04 | 3.05 | 2.86 | 2.9 | 2.7965 | -0.05 (-1.69%) | 10,106,000 |
8 Jul 2021 | HKD | 3.15 | 3.15 | 2.93 | 2.95 | 2.8447 | -0.19 (-6.05%) | 6,890,000 |
7 Jul 2021 | HKD | 3.02 | 3.15 | 2.96 | 3.14 | 3.028 | +0.12 (+3.97%) | 6,758,000 |
6 Jul 2021 | HKD | 3 | 3.05 | 2.98 | 3.02 | 2.9122 | +0.02 (+0.67%) | 4,826,000 |
5 Jul 2021 | HKD | 3.09 | 3.11 | 2.93 | 3 | 2.893 | -0.09 (-2.91%) | 4,977,000 |
2 Jul 2021 | HKD | 3.19 | 3.19 | 3.01 | 3.09 | 2.9797 | -0.05 (-1.59%) | 3,721,000 |
30 Jun 2021 | HKD | 3.28 | 3.29 | 3.04 | 3.14 | 3.028 | -0.06 (-1.88%) | 4,839,100 |
29 Jun 2021 | HKD | 3.4 | 3.47 | 3.13 | 3.2 | 3.0858 | -0.2 (-5.88%) | 7,035,000 |
28 Jun 2021 | HKD | 3.82 | 3.82 | 3.33 | 3.4 | 3.2787 | -0.42 (-10.99%) | 3,549,000 |
25 Jun 2021 | HKD | 3.35 | 3.88 | 3.35 | 3.82 | 3.6837 | +0.47 (+14.03%) | 13,124,000 |
24 Jun 2021 | HKD | 3.4 | 3.45 | 3.32 | 3.35 | 3.2305 | -0.05 (-1.47%) | 4,209,000 |
23 Jun 2021 | HKD | 3.36 | 3.48 | 3.32 | 3.4 | 3.2787 | +0.04 (+1.19%) | 7,787,000 |
22 Jun 2021 | HKD | 3.01 | 3.41 | 3 | 3.36 | 3.2401 | +0.01 (+0.30%) | 5,711,000 |
21 Jun 2021 | HKD | 3.24 | 3.46 | 3.22 | 3.35 | 3.2305 | +0.11 (+3.40%) | 2,676,000 |
18 Jun 2021 | HKD | 3.23 | 3.32 | 3.21 | 3.24 | 3.1244 | +0.01 (+0.31%) | 5,229,000 |
17 Jun 2021 | HKD | 3.16 | 3.39 | 3.16 | 3.23 | 3.1148 | +0.07 (+2.22%) | 2,519,000 |
16 Jun 2021 | HKD | 3.2 | 3.34 | 3.16 | 3.16 | 3.0473 | -0.04 (-1.25%) | 2,120,000 |
15 Jun 2021 | HKD | 3.32 | 3.38 | 3.14 | 3.2 | 3.0858 | -0.1 (-3.03%) | 1,991,000 |
11 Jun 2021 | HKD | 3.3 | 3.42 | 3.18 | 3.3 | 3.1823 | +0.1 (+3.13%) | 3,785,000 |
10 Jun 2021 | HKD | 3.35 | 3.38 | 3.19 | 3.2 | 3.0858 | -0.15 (-4.48%) | 3,074,000 |
9 Jun 2021 | HKD | 3.35 | 3.48 | 3.27 | 3.35 | 3.2305 | 0.0 (0.0%) | 3,415,000 |