Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 1 | 1.02 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 686,500 |
21 Jul 2021 | HKD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 298,000 |
20 Jul 2021 | HKD | 1.06 | 1.06 | 0.96 | 1 | 1 | -0.06 (-5.66%) | 463,500 |
19 Jul 2021 | HKD | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | +0.08 (+8.16%) | 1,188,500 |
16 Jul 2021 | HKD | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -0.03 (-2.97%) | 392,500 |
15 Jul 2021 | HKD | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 60,500 |
14 Jul 2021 | HKD | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 114,000 |
13 Jul 2021 | HKD | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 52,000 |
12 Jul 2021 | HKD | 1.07 | 1.07 | 0.99 | 1.05 | 1.05 | +0.02 (+1.94%) | 93,500 |
9 Jul 2021 | HKD | 0.99 | 1.11 | 0.98 | 1.03 | 1.03 | +0.06 (+6.19%) | 545,000 |
8 Jul 2021 | HKD | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -0.07 (-6.73%) | 652,500 |
7 Jul 2021 | HKD | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 22,000 |
6 Jul 2021 | HKD | 1.15 | 1.15 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 805,500 |
5 Jul 2021 | HKD | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 538,000 |
2 Jul 2021 | HKD | 1.09 | 1.1 | 1.01 | 1.05 | 1.05 | -0.04 (-3.67%) | 339,000 |
30 Jun 2021 | HKD | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 222,500 |
29 Jun 2021 | HKD | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 301,500 |
28 Jun 2021 | HKD | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 133,500 |
25 Jun 2021 | HKD | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 699,000 |
24 Jun 2021 | HKD | 1.18 | 1.19 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 502,000 |
23 Jun 2021 | HKD | 1.12 | 1.16 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 644,000 |
22 Jun 2021 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 324,000 |
21 Jun 2021 | HKD | 1.16 | 1.16 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 447,500 |
18 Jun 2021 | HKD | 1.16 | 1.18 | 1.1 | 1.13 | 1.13 | -0.04 (-3.42%) | 740,500 |
17 Jun 2021 | HKD | 1.25 | 1.25 | 1.15 | 1.17 | 1.17 | -0.05 (-4.10%) | 1,211,000 |
16 Jun 2021 | HKD | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,643,000 |
15 Jun 2021 | HKD | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,108,500 |
11 Jun 2021 | HKD | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 264,500 |
10 Jun 2021 | HKD | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | -0.09 (-6.92%) | 1,360,500 |
9 Jun 2021 | HKD | 1.26 | 1.3 | 1.22 | 1.3 | 1.3 | +0.04 (+3.17%) | 1,035,500 |