Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 8.25 | 8.56 | 8.1 | 8.2 | 8.2 | -0.04 (-0.49%) | 8,308,000 |
21 Jul 2021 | HKD | 8.64 | 8.99 | 8.2 | 8.24 | 8.24 | -0.4 (-4.63%) | 9,100,000 |
20 Jul 2021 | HKD | 9.11 | 9.13 | 8.59 | 8.64 | 8.64 | -0.54 (-5.88%) | 6,460,000 |
19 Jul 2021 | HKD | 9.22 | 9.55 | 9.01 | 9.18 | 9.18 | -0.05 (-0.54%) | 4,652,000 |
16 Jul 2021 | HKD | 8.9 | 9.46 | 8.88 | 9.23 | 9.23 | +0.23 (+2.56%) | 7,859,000 |
15 Jul 2021 | HKD | 9.01 | 9.15 | 8.85 | 9 | 9 | -0.13 (-1.42%) | 4,584,000 |
14 Jul 2021 | HKD | 9.14 | 9.3 | 8.72 | 9.13 | 9.13 | -0.06 (-0.65%) | 7,864,000 |
13 Jul 2021 | HKD | 8.77 | 9.44 | 8.7 | 9.19 | 9.19 | +0.43 (+4.91%) | 7,181,000 |
12 Jul 2021 | HKD | 8.98 | 9.2 | 8.7 | 8.76 | 8.76 | -0.21 (-2.34%) | 5,016,000 |
9 Jul 2021 | HKD | 9.52 | 9.65 | 8.82 | 8.97 | 8.97 | -0.55 (-5.78%) | 14,112,000 |
8 Jul 2021 | HKD | 11 | 11.3 | 8.79 | 9.52 | 9.52 | -1.4 (-12.82%) | 39,872,000 |
7 Jul 2021 | HKD | 9.84 | 10.92 | 9.78 | 10.92 | 10.92 | +1.18 (+12.11%) | 14,511,100 |
6 Jul 2021 | HKD | 9.95 | 9.95 | 9.43 | 9.74 | 9.74 | -0.21 (-2.11%) | 8,712,000 |
5 Jul 2021 | HKD | 10.3 | 10.48 | 9.65 | 9.95 | 9.95 | +0.07 (+0.71%) | 11,332,000 |
2 Jul 2021 | HKD | 9.81 | 10.54 | 9.71 | 9.88 | 9.88 | -0.12 (-1.20%) | 15,985,000 |
30 Jun 2021 | HKD | 9.75 | 10.3 | 9.48 | 10 | 10 | +0.26 (+2.67%) | 15,193,000 |
29 Jun 2021 | HKD | 9.11 | 10 | 9.11 | 9.74 | 9.74 | +0.79 (+8.83%) | 21,520,000 |
28 Jun 2021 | HKD | 8.41 | 9.03 | 8.36 | 8.95 | 8.95 | +0.64 (+7.70%) | 9,983,800 |
25 Jun 2021 | HKD | 8.25 | 8.39 | 8.03 | 8.31 | 8.31 | +0.21 (+2.59%) | 6,599,000 |
24 Jun 2021 | HKD | 8.34 | 8.6 | 7.95 | 8.1 | 8.1 | -0.2 (-2.41%) | 6,188,850 |
23 Jun 2021 | HKD | 8.6 | 8.65 | 8.2 | 8.3 | 8.3 | -0.15 (-1.78%) | 5,487,000 |
22 Jun 2021 | HKD | 8.07 | 8.74 | 7.99 | 8.45 | 8.45 | +0.44 (+5.49%) | 10,510,000 |
21 Jun 2021 | HKD | 8.18 | 8.18 | 7.83 | 8.01 | 8.01 | -0.17 (-2.08%) | 3,892,000 |
18 Jun 2021 | HKD | 8.25 | 8.4 | 8.02 | 8.18 | 8.18 | -0.01 (-0.12%) | 5,412,000 |
17 Jun 2021 | HKD | 8.25 | 8.52 | 8.08 | 8.19 | 8.19 | -0.08 (-0.97%) | 6,343,000 |
16 Jun 2021 | HKD | 8.9 | 8.9 | 8.19 | 8.27 | 8.27 | -0.46 (-5.27%) | 7,449,000 |
15 Jun 2021 | HKD | 9 | 9.36 | 8.55 | 8.73 | 8.73 | -0.31 (-3.43%) | 7,846,000 |
11 Jun 2021 | HKD | 9.04 | 9.3 | 8.69 | 9.04 | 9.04 | +0.12 (+1.35%) | 8,064,000 |
10 Jun 2021 | HKD | 8.29 | 9.3 | 8.29 | 8.92 | 8.92 | +0.83 (+10.26%) | 21,798,000 |
9 Jun 2021 | HKD | 7.94 | 8.45 | 7.78 | 8.09 | 8.09 | +0.25 (+3.19%) | 6,577,000 |