Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 8.44 | 8.46 | 8.4 | 8.44 | 8.44 | +0.01 (+0.12%) | 304,000 |
21 Jul 2021 | HKD | 8.4 | 8.45 | 8.37 | 8.43 | 8.43 | +0.03 (+0.36%) | 286,000 |
20 Jul 2021 | HKD | 8.42 | 8.42 | 8.28 | 8.4 | 8.4 | -0.01 (-0.12%) | 341,500 |
19 Jul 2021 | HKD | 8.45 | 8.48 | 8.39 | 8.41 | 8.41 | -0.07 (-0.83%) | 282,000 |
16 Jul 2021 | HKD | 8.49 | 8.49 | 8.43 | 8.48 | 8.48 | -0.09 (-1.05%) | 343,000 |
15 Jul 2021 | HKD | 8.47 | 8.57 | 8.4 | 8.57 | 8.57 | +0.12 (+1.42%) | 328,000 |
14 Jul 2021 | HKD | 8.46 | 8.47 | 8.37 | 8.45 | 8.45 | 0.0 (0.0%) | 278,000 |
13 Jul 2021 | HKD | 8.49 | 8.49 | 8.38 | 8.45 | 8.45 | -0.05 (-0.59%) | 301,000 |
12 Jul 2021 | HKD | 8.35 | 8.58 | 8.33 | 8.5 | 8.5 | +0.16 (+1.92%) | 350,793 |
9 Jul 2021 | HKD | 8.49 | 8.49 | 8.31 | 8.34 | 8.34 | -0.16 (-1.88%) | 294,000 |
8 Jul 2021 | HKD | 8.51 | 8.53 | 8.39 | 8.5 | 8.5 | 0.0 (0.0%) | 303,000 |
7 Jul 2021 | HKD | 8.5 | 8.61 | 8.32 | 8.5 | 8.5 | +0.02 (+0.24%) | 591,500 |
6 Jul 2021 | HKD | 8.59 | 8.59 | 8.45 | 8.48 | 8.48 | -0.1 (-1.17%) | 294,000 |
5 Jul 2021 | HKD | 8.59 | 8.59 | 8.56 | 8.58 | 8.58 | -0.03 (-0.35%) | 278,500 |
2 Jul 2021 | HKD | 8.68 | 8.68 | 8.49 | 8.61 | 8.61 | -0.09 (-1.03%) | 317,000 |
30 Jun 2021 | HKD | 8.51 | 8.7 | 8.49 | 8.7 | 8.7 | +0.2 (+2.35%) | 376,000 |
29 Jun 2021 | HKD | 8.52 | 8.55 | 8.48 | 8.5 | 8.5 | -0.01 (-0.12%) | 287,500 |
28 Jun 2021 | HKD | 8.51 | 8.58 | 8.5 | 8.51 | 8.51 | +0.01 (+0.12%) | 178,000 |
25 Jun 2021 | HKD | 8.6 | 8.61 | 8.43 | 8.5 | 8.5 | -0.1 (-1.16%) | 330,000 |
24 Jun 2021 | HKD | 8.5 | 8.6 | 8.5 | 8.6 | 8.6 | +0.07 (+0.82%) | 315,000 |
23 Jun 2021 | HKD | 8.59 | 8.62 | 8.53 | 8.53 | 8.53 | -0.07 (-0.81%) | 287,000 |
22 Jun 2021 | HKD | 8.61 | 8.63 | 8.57 | 8.6 | 8.6 | -0.01 (-0.12%) | 301,000 |
21 Jun 2021 | HKD | 8.6 | 8.65 | 8.58 | 8.61 | 8.61 | +0.02 (+0.23%) | 400,000 |
18 Jun 2021 | HKD | 8.51 | 8.59 | 8.48 | 8.59 | 8.59 | +0.09 (+1.06%) | 373,500 |
17 Jun 2021 | HKD | 8.53 | 8.56 | 8.46 | 8.5 | 8.5 | -0.06 (-0.70%) | 322,500 |
16 Jun 2021 | HKD | 8.81 | 8.81 | 8.56 | 8.56 | 8.56 | -0.24 (-2.73%) | 353,000 |
15 Jun 2021 | HKD | 8.74 | 8.8 | 8.74 | 8.8 | 8.8 | +0.03 (+0.34%) | 274,500 |
11 Jun 2021 | HKD | 8.85 | 8.85 | 8.77 | 8.77 | 8.77 | -0.06 (-0.68%) | 326,000 |
10 Jun 2021 | HKD | 8.85 | 8.85 | 8.8 | 8.83 | 8.83 | 0.0 (0.0%) | 298,000 |
9 Jun 2021 | HKD | 8.85 | 8.85 | 8.77 | 8.83 | 8.83 | -0.01 (-0.11%) | 316,500 |