Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 3.71 | 4 | 3.7 | 4 | 4 | +0.32 (+8.70%) | 630,000 |
21 Jul 2021 | HKD | 3.98 | 3.98 | 3.6 | 3.68 | 3.68 | -0.32 (-8%) | 286,000 |
20 Jul 2021 | HKD | 4 | 4 | 3.97 | 4 | 4 | +0.02 (+0.50%) | 1,834,000 |
19 Jul 2021 | HKD | 4 | 4 | 3.97 | 3.98 | 3.98 | +0.02 (+0.51%) | 400,000 |
16 Jul 2021 | HKD | 4.05 | 4.05 | 3.95 | 3.96 | 3.96 | -0.09 (-2.22%) | 178,000 |
15 Jul 2021 | HKD | 4.07 | 4.19 | 4.01 | 4.05 | 4.05 | +0.05 (+1.25%) | 210,000 |
14 Jul 2021 | HKD | 4.29 | 4.29 | 3.99 | 4 | 4 | -0.08 (-1.96%) | 488,000 |
13 Jul 2021 | HKD | 4.09 | 4.09 | 3.97 | 4.08 | 4.08 | +0.15 (+3.82%) | 1,384,000 |
12 Jul 2021 | HKD | 3.99 | 4.02 | 3.92 | 3.93 | 3.93 | +0.02 (+0.51%) | 2,758,000 |
9 Jul 2021 | HKD | 3.97 | 3.98 | 3.89 | 3.91 | 3.91 | -0.09 (-2.25%) | 118,000 |
8 Jul 2021 | HKD | 4.13 | 4.23 | 3.99 | 4 | 4 | -0.12 (-2.91%) | 586,000 |
7 Jul 2021 | HKD | 4.14 | 4.14 | 3.98 | 4.12 | 4.12 | +0.11 (+2.74%) | 1,140,000 |
6 Jul 2021 | HKD | 4.2 | 4.2 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 608,000 |
5 Jul 2021 | HKD | 3.99 | 4.04 | 3.99 | 4.02 | 4.02 | -0.09 (-2.19%) | 2,604,000 |
2 Jul 2021 | HKD | 3.98 | 4.11 | 3.98 | 4.11 | 4.11 | -0.02 (-0.48%) | 642,000 |
30 Jun 2021 | HKD | 4.03 | 4.13 | 3.92 | 4.13 | 4.13 | +0.1 (+2.48%) | 2,784,000 |
29 Jun 2021 | HKD | 4.13 | 4.16 | 4.02 | 4.03 | 4.03 | -0.09 (-2.18%) | 162,000 |
28 Jun 2021 | HKD | 4.3 | 4.3 | 4.12 | 4.12 | 4.12 | -0.18 (-4.19%) | 38,000 |
25 Jun 2021 | HKD | 4.27 | 4.3 | 4.27 | 4.3 | 4.3 | -0.01 (-0.23%) | 348,000 |
24 Jun 2021 | HKD | 4.18 | 4.31 | 3.92 | 4.31 | 4.31 | +0.13 (+3.11%) | 932,000 |
23 Jun 2021 | HKD | 4.3 | 4.31 | 4.06 | 4.18 | 4.18 | -0.1 (-2.34%) | 570,000 |
22 Jun 2021 | HKD | 4.28 | 4.28 | 4.03 | 4.28 | 4.28 | +0.03 (+0.71%) | 64,000 |
21 Jun 2021 | HKD | 4.24 | 4.48 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 630,000 |
18 Jun 2021 | HKD | 4.61 | 4.72 | 4.07 | 4.2 | 4.2 | -0.44 (-9.48%) | 598,000 |
17 Jun 2021 | HKD | 4.49 | 4.77 | 4.49 | 4.64 | 4.64 | +0.05 (+1.09%) | 814,000 |
16 Jun 2021 | HKD | 4.63 | 4.99 | 4 | 4.59 | 4.59 | -0.02 (-0.43%) | 1,976,000 |
15 Jun 2021 | HKD | 4.51 | 5 | 4.41 | 4.61 | 4.61 | +0.11 (+2.44%) | 470,000 |
11 Jun 2021 | HKD | 4.31 | 4.62 | 4.31 | 4.5 | 4.5 | +0.1 (+2.27%) | 5,314,000 |
10 Jun 2021 | HKD | 4.39 | 4.46 | 4.2 | 4.4 | 4.4 | 0.0 (0.0%) | 1,734,000 |
9 Jun 2021 | HKD | 4.4 | 4.4 | 4.33 | 4.4 | 4.4 | +0.03 (+0.69%) | 372,000 |