Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 1.07 | 1.08 | 0.92 | 0.96 | 0.96 | -0.04 (-4%) | 611,000 |
4 Aug 2021 | HKD | 0.81 | 1.18 | 0.81 | 1 | 1 | +0.12 (+13.64%) | 2,023,000 |
3 Aug 2021 | HKD | 0.77 | 0.89 | 0.75 | 0.88 | 0.88 | +0.11 (+14.29%) | 139,000 |
2 Aug 2021 | HKD | 0.81 | 0.81 | 0.74 | 0.77 | 0.77 | -0.04 (-4.94%) | 211,000 |
30 Jul 2021 | HKD | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -0.07 (-7.95%) | 163,000 |
29 Jul 2021 | HKD | 0.87 | 0.9 | 0.79 | 0.88 | 0.88 | +0.01 (+1.15%) | 198,000 |
28 Jul 2021 | HKD | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | +0.03 (+3.57%) | 15,000 |
27 Jul 2021 | HKD | 0.93 | 0.98 | 0.83 | 0.84 | 0.84 | -0.1 (-10.64%) | 324,000 |
26 Jul 2021 | HKD | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -0.05 (-5.05%) | 193,000 |
23 Jul 2021 | HKD | 0.94 | 1.09 | 0.94 | 0.99 | 0.99 | +0.01 (+1.02%) | 425,000 |
22 Jul 2021 | HKD | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | -0.05 (-4.85%) | 570,000 |
21 Jul 2021 | HKD | 1.05 | 1.05 | 0.95 | 1.03 | 1.03 | -0.02 (-1.90%) | 423,000 |
20 Jul 2021 | HKD | 1.13 | 1.13 | 1 | 1.05 | 1.05 | -0.08 (-7.08%) | 409,000 |
19 Jul 2021 | HKD | 1.1 | 1.13 | 1.01 | 1.13 | 1.13 | -0.02 (-1.74%) | 536,000 |
16 Jul 2021 | HKD | 1.25 | 1.25 | 1 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,777,000 |
15 Jul 2021 | HKD | 1.11 | 1.4 | 1.11 | 1.17 | 1.17 | +0.06 (+5.41%) | 4,366,000 |
14 Jul 2021 | HKD | 0.83 | 1.33 | 0.83 | 1.11 | 1.11 | +0.27 (+32.14%) | 6,980,000 |
13 Jul 2021 | HKD | 0.98 | 0.98 | 0.83 | 0.84 | 0.84 | -0.08 (-8.70%) | 2,038,000 |
12 Jul 2021 | HKD | 1.33 | 1.33 | 0.9 | 0.92 | 0.92 | -0.44 (-32.35%) | 5,522,000 |
9 Jul 2021 | HKD | 1 | 1.48 | 1 | 1.36 | 1.36 | +0.37 (+37.37%) | 8,858,000 |
8 Jul 2021 | HKD | 0.75 | 1.02 | 0.75 | 0.99 | 0.99 | +0.23 (+30.26%) | 4,158,000 |
7 Jul 2021 | HKD | 0.59 | 0.76 | 0.58 | 0.76 | 0.76 | +0.16 (+26.67%) | 4,150,000 |
6 Jul 2021 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 349,000 |
5 Jul 2021 | HKD | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.01 (+1.69%) | 124,000 |
2 Jul 2021 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
30 Jun 2021 | HKD | 0.65 | 0.65 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 224,000 |
29 Jun 2021 | HKD | 0.62 | 0.62 | 0.56 | 0.6 | 0.6 | 0.0 (0.0%) | 204,000 |
28 Jun 2021 | HKD | 0.59 | 0.63 | 0.58 | 0.6 | 0.6 | -0.05 (-7.69%) | 283,000 |
25 Jun 2021 | HKD | 0.62 | 0.65 | 0.59 | 0.65 | 0.65 | 0.0 (0.0%) | 125,000 |
24 Jun 2021 | HKD | 0.58 | 0.71 | 0.55 | 0.65 | 0.65 | +0.11 (+20.37%) | 1,818,000 |