Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 3.41 | 3.46 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 16,120,844 |
21 Jul 2021 | HKD | 3.39 | 3.42 | 3.37 | 3.41 | 3.41 | +0.04 (+1.19%) | 11,978,100 |
20 Jul 2021 | HKD | 3.37 | 3.43 | 3.3 | 3.37 | 3.37 | -0.02 (-0.59%) | 23,050,100 |
19 Jul 2021 | HKD | 3.39 | 3.41 | 3.32 | 3.39 | 3.39 | -0.01 (-0.29%) | 17,621,206 |
16 Jul 2021 | HKD | 3.43 | 3.43 | 3.37 | 3.4 | 3.4 | -0.02 (-0.58%) | 15,542,100 |
15 Jul 2021 | HKD | 3.46 | 3.46 | 3.4 | 3.42 | 3.42 | -0.01 (-0.29%) | 14,114,750 |
14 Jul 2021 | HKD | 3.43 | 3.46 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 13,579,100 |
13 Jul 2021 | HKD | 3.36 | 3.43 | 3.34 | 3.42 | 3.42 | +0.06 (+1.79%) | 16,740,510 |
12 Jul 2021 | HKD | 3.35 | 3.38 | 3.33 | 3.36 | 3.36 | +0.03 (+0.90%) | 16,767,000 |
9 Jul 2021 | HKD | 3.27 | 3.35 | 3.23 | 3.33 | 3.33 | +0.06 (+1.83%) | 28,440,300 |
8 Jul 2021 | HKD | 3.38 | 3.38 | 3.25 | 3.27 | 3.27 | -0.11 (-3.25%) | 26,239,993 |
7 Jul 2021 | HKD | 3.34 | 3.4 | 3.31 | 3.38 | 3.38 | +0.04 (+1.20%) | 14,726,700 |
6 Jul 2021 | HKD | 3.39 | 3.39 | 3.32 | 3.34 | 3.34 | -0.03 (-0.89%) | 12,866,325 |
5 Jul 2021 | HKD | 3.38 | 3.42 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 9,694,451 |
2 Jul 2021 | HKD | 3.43 | 3.45 | 3.35 | 3.38 | 3.38 | -0.05 (-1.46%) | 21,887,200 |
30 Jun 2021 | HKD | 3.46 | 3.47 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 17,232,100 |
29 Jun 2021 | HKD | 3.48 | 3.48 | 3.4 | 3.44 | 3.44 | -0.04 (-1.15%) | 22,159,000 |
28 Jun 2021 | HKD | 3.5 | 3.55 | 3.47 | 3.48 | 3.48 | 0.0 (0.0%) | 9,614,000 |
25 Jun 2021 | HKD | 3.5 | 3.52 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 14,896,110 |
24 Jun 2021 | HKD | 3.54 | 3.54 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 13,361,550 |
23 Jun 2021 | HKD | 3.46 | 3.55 | 3.42 | 3.5 | 3.5 | -0.12 (-3.31%) | 31,986,000 |
22 Jun 2021 | HKD | 3.67 | 3.68 | 3.6 | 3.62 | 3.62 | -0.05 (-1.36%) | 22,697,000 |
21 Jun 2021 | HKD | 3.64 | 3.71 | 3.62 | 3.67 | 3.67 | -0.04 (-1.08%) | 30,594,784 |
18 Jun 2021 | HKD | 3.77 | 3.77 | 3.64 | 3.71 | 3.71 | -0.05 (-1.33%) | 169,903,384 |
17 Jun 2021 | HKD | 3.72 | 3.77 | 3.71 | 3.76 | 3.76 | +0.03 (+0.80%) | 48,324,000 |
16 Jun 2021 | HKD | 3.67 | 3.77 | 3.63 | 3.73 | 3.73 | +0.08 (+2.19%) | 69,347,496 |
15 Jun 2021 | HKD | 3.72 | 3.72 | 3.6 | 3.65 | 3.65 | -0.04 (-1.08%) | 67,639,552 |
11 Jun 2021 | HKD | 3.68 | 3.71 | 3.65 | 3.69 | 3.69 | +0.02 (+0.54%) | 41,284,693 |
10 Jun 2021 | HKD | 3.65 | 3.72 | 3.62 | 3.67 | 3.67 | +0.15 (+4.26%) | 97,882,152 |
9 Jun 2021 | HKD | 3.48 | 3.53 | 3.48 | 3.52 | 3.52 | +0.06 (+1.73%) | 22,516,109 |