Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 0.81 | 0.89 | 0.81 | 0.85 | 0.85 | +0.06 (+7.59%) | 1,560,000 |
28 Jul 2021 | HKD | 0.79 | 0.8 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 3,778,000 |
27 Jul 2021 | HKD | 0.84 | 0.84 | 0.76 | 0.79 | 0.79 | -0.03 (-3.66%) | 4,726,000 |
26 Jul 2021 | HKD | 0.88 | 0.89 | 0.8 | 0.82 | 0.82 | -0.08 (-8.89%) | 2,774,000 |
23 Jul 2021 | HKD | 0.9 | 0.92 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 1,768,000 |
22 Jul 2021 | HKD | 0.87 | 0.92 | 0.87 | 0.9 | 0.9 | +0.03 (+3.45%) | 410,000 |
21 Jul 2021 | HKD | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,063,671 |
20 Jul 2021 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 1,032,000 |
19 Jul 2021 | HKD | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 358,000 |
16 Jul 2021 | HKD | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 592,000 |
15 Jul 2021 | HKD | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 863,342 |
14 Jul 2021 | HKD | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -0.06 (-6%) | 1,309,899 |
13 Jul 2021 | HKD | 1 | 1.04 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 1,028,000 |
12 Jul 2021 | HKD | 0.95 | 1 | 0.95 | 0.99 | 0.99 | +0.04 (+4.21%) | 300,000 |
9 Jul 2021 | HKD | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,011,034 |
8 Jul 2021 | HKD | 1.01 | 1.02 | 0.94 | 0.94 | 0.94 | -0.07 (-6.93%) | 3,374,000 |
7 Jul 2021 | HKD | 1.01 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 807,374 |
6 Jul 2021 | HKD | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -0.03 (-2.88%) | 5,800,000 |
5 Jul 2021 | HKD | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,378,000 |
2 Jul 2021 | HKD | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 2,382,000 |
30 Jun 2021 | HKD | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 710,000 |
29 Jun 2021 | HKD | 1.09 | 1.1 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 2,345,000 |
28 Jun 2021 | HKD | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 2,520,000 |
25 Jun 2021 | HKD | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 2,116,000 |
24 Jun 2021 | HKD | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 1,342,000 |
23 Jun 2021 | HKD | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 2,158,000 |
22 Jun 2021 | HKD | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 902,000 |
21 Jun 2021 | HKD | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 6,230,614 |
18 Jun 2021 | HKD | 1.19 | 1.19 | 1.1 | 1.1 | 1.1 | -0.09 (-7.56%) | 7,379,228 |
17 Jun 2021 | HKD | 1.16 | 1.19 | 1.13 | 1.19 | 1.19 | +0.04 (+3.48%) | 4,767,988 |