Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 2.74 | 2.91 | 2.72 | 2.91 | 2.91 | +0.22 (+8.18%) | 17,237,000 |
21 Jul 2021 | HKD | 2.59 | 2.8 | 2.59 | 2.69 | 2.69 | +0.07 (+2.67%) | 12,526,000 |
20 Jul 2021 | HKD | 2.64 | 2.67 | 2.52 | 2.62 | 2.62 | -0.01 (-0.38%) | 16,096,000 |
19 Jul 2021 | HKD | 2.71 | 2.72 | 2.6 | 2.63 | 2.63 | -0.12 (-4.36%) | 9,816,137 |
16 Jul 2021 | HKD | 2.81 | 2.81 | 2.69 | 2.75 | 2.75 | +0.02 (+0.73%) | 10,961,000 |
15 Jul 2021 | HKD | 2.89 | 2.89 | 2.7 | 2.73 | 2.73 | -0.16 (-5.54%) | 16,922,000 |
14 Jul 2021 | HKD | 2.83 | 2.92 | 2.76 | 2.89 | 2.89 | +0.11 (+3.96%) | 17,862,000 |
13 Jul 2021 | HKD | 2.69 | 2.82 | 2.69 | 2.78 | 2.78 | +0.01 (+0.36%) | 11,253,000 |
12 Jul 2021 | HKD | 2.74 | 2.79 | 2.63 | 2.77 | 2.77 | +0.06 (+2.21%) | 15,627,322 |
9 Jul 2021 | HKD | 2.72 | 2.73 | 2.6 | 2.71 | 2.71 | -0.01 (-0.37%) | 13,164,230 |
8 Jul 2021 | HKD | 2.79 | 2.88 | 2.69 | 2.72 | 2.72 | -0.08 (-2.86%) | 18,856,000 |
7 Jul 2021 | HKD | 2.77 | 2.81 | 2.62 | 2.8 | 2.8 | +0.02 (+0.72%) | 16,163,000 |
6 Jul 2021 | HKD | 2.67 | 2.8 | 2.58 | 2.78 | 2.78 | +0.15 (+5.70%) | 19,588,000 |
5 Jul 2021 | HKD | 2.87 | 2.88 | 2.56 | 2.63 | 2.63 | -0.23 (-8.04%) | 33,868,513 |
2 Jul 2021 | HKD | 2.95 | 2.95 | 2.83 | 2.86 | 2.86 | -0.09 (-3.05%) | 6,714,000 |
30 Jun 2021 | HKD | 3.03 | 3.11 | 2.9 | 2.95 | 2.95 | -0.12 (-3.91%) | 11,445,716 |
29 Jun 2021 | HKD | 3.15 | 3.15 | 3.01 | 3.07 | 3.07 | -0.05 (-1.60%) | 6,060,000 |
28 Jun 2021 | HKD | 3.21 | 3.21 | 3 | 3.12 | 3.12 | -0.09 (-2.80%) | 6,716,000 |
25 Jun 2021 | HKD | 3.18 | 3.3 | 3.13 | 3.21 | 3.21 | +0.05 (+1.58%) | 15,156,000 |
24 Jun 2021 | HKD | 3.03 | 3.18 | 2.98 | 3.16 | 3.16 | +0.14 (+4.64%) | 16,945,000 |
23 Jun 2021 | HKD | 3.12 | 3.12 | 2.98 | 3.02 | 3.02 | -0.04 (-1.31%) | 11,820,000 |
22 Jun 2021 | HKD | 3.2 | 3.22 | 3.03 | 3.06 | 3.06 | -0.13 (-4.08%) | 8,028,000 |
21 Jun 2021 | HKD | 3.12 | 3.21 | 3.01 | 3.19 | 3.19 | +0.18 (+5.98%) | 26,637,000 |
18 Jun 2021 | HKD | 2.82 | 3.05 | 2.8 | 3.01 | 3.01 | +0.11 (+3.79%) | 42,054,000 |
17 Jun 2021 | HKD | 3.64 | 3.65 | 2.88 | 2.9 | 2.9 | -0.77 (-20.98%) | 101,433,000 |
16 Jun 2021 | HKD | 3.79 | 3.79 | 3.65 | 3.67 | 3.67 | -0.1 (-2.65%) | 9,545,000 |
15 Jun 2021 | HKD | 3.94 | 4.06 | 3.67 | 3.77 | 3.77 | -0.24 (-5.99%) | 19,658,000 |
11 Jun 2021 | HKD | 3.98 | 4.16 | 3.93 | 4.01 | 4.01 | +0.03 (+0.75%) | 8,480,000 |
10 Jun 2021 | HKD | 3.86 | 4.13 | 3.85 | 3.98 | 3.98 | +0.13 (+3.38%) | 18,083,000 |
9 Jun 2021 | HKD | 4.02 | 4.14 | 3.85 | 3.85 | 3.85 | -0.17 (-4.23%) | 6,889,250 |