Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 4.4 | 4.58 | 4.29 | 4.36 | 4.36 | -0.03 (-0.68%) | 2,903,772 |
21 Jul 2021 | HKD | 4.41 | 4.53 | 4.37 | 4.39 | 4.39 | -0.04 (-0.90%) | 1,476,000 |
20 Jul 2021 | HKD | 4.49 | 4.52 | 4.32 | 4.43 | 4.43 | -0.09 (-1.99%) | 2,387,000 |
19 Jul 2021 | HKD | 4.65 | 4.71 | 4.49 | 4.52 | 4.52 | -0.18 (-3.83%) | 1,956,000 |
16 Jul 2021 | HKD | 4.79 | 4.86 | 4.68 | 4.7 | 4.7 | -0.12 (-2.49%) | 1,579,000 |
15 Jul 2021 | HKD | 4.9 | 4.99 | 4.79 | 4.82 | 4.82 | -0.1 (-2.03%) | 2,102,000 |
14 Jul 2021 | HKD | 5.12 | 5.14 | 4.9 | 4.92 | 4.92 | -0.23 (-4.47%) | 1,766,000 |
13 Jul 2021 | HKD | 5.28 | 5.28 | 5.07 | 5.15 | 5.15 | -0.11 (-2.09%) | 1,526,000 |
12 Jul 2021 | HKD | 4.92 | 5.28 | 4.92 | 5.26 | 5.26 | +0.36 (+7.35%) | 4,106,000 |
9 Jul 2021 | HKD | 4.83 | 4.92 | 4.66 | 4.9 | 4.9 | +0.1 (+2.08%) | 1,892,000 |
8 Jul 2021 | HKD | 4.86 | 5.04 | 4.71 | 4.8 | 4.8 | -0.05 (-1.03%) | 8,927,000 |
7 Jul 2021 | HKD | 5.38 | 5.38 | 4.74 | 4.85 | 4.85 | -0.21 (-4.15%) | 5,409,000 |
6 Jul 2021 | HKD | 4.69 | 5.14 | 4.69 | 5.06 | 5.06 | +0.42 (+9.05%) | 7,816,649 |
5 Jul 2021 | HKD | 4.39 | 4.69 | 4.33 | 4.64 | 4.64 | +0.24 (+5.45%) | 1,533,000 |
2 Jul 2021 | HKD | 4.44 | 4.73 | 4.39 | 4.4 | 4.4 | -0.04 (-0.90%) | 2,634,000 |
30 Jun 2021 | HKD | 4.37 | 4.5 | 4.3 | 4.44 | 4.44 | +0.08 (+1.83%) | 1,924,000 |
29 Jun 2021 | HKD | 4.48 | 4.66 | 4.36 | 4.36 | 4.36 | -0.2 (-4.39%) | 1,768,000 |
28 Jun 2021 | HKD | 4.8 | 4.8 | 4.4 | 4.56 | 4.56 | -0.19 (-4%) | 2,682,000 |
25 Jun 2021 | HKD | 4.8 | 5.07 | 4.67 | 4.75 | 4.75 | +0.01 (+0.21%) | 4,215,000 |
24 Jun 2021 | HKD | 4.59 | 4.82 | 4.54 | 4.74 | 4.74 | +0.17 (+3.72%) | 3,024,000 |
23 Jun 2021 | HKD | 4.38 | 4.6 | 4.38 | 4.57 | 4.57 | +0.24 (+5.54%) | 2,164,000 |
22 Jun 2021 | HKD | 4.35 | 4.51 | 4.31 | 4.33 | 4.33 | +0.03 (+0.70%) | 3,578,000 |
21 Jun 2021 | HKD | 4.33 | 4.46 | 4.17 | 4.3 | 4.3 | -0.02 (-0.46%) | 5,919,000 |
18 Jun 2021 | HKD | 4.54 | 4.54 | 4.2 | 4.32 | 4.32 | -0.19 (-4.21%) | 4,298,000 |
17 Jun 2021 | HKD | 4.57 | 4.72 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 4,911,000 |
16 Jun 2021 | HKD | 4.53 | 4.76 | 4.53 | 4.54 | 4.54 | +0.01 (+0.22%) | 6,211,000 |
15 Jun 2021 | HKD | 4.72 | 4.9 | 4.53 | 4.53 | 4.53 | -0.15 (-3.21%) | 5,946,000 |
11 Jun 2021 | HKD | 4.39 | 5.08 | 4.39 | 4.68 | 4.68 | +0.29 (+6.61%) | 11,365,000 |
10 Jun 2021 | HKD | 4.26 | 4.58 | 4.2 | 4.39 | 4.39 | +0.13 (+3.05%) | 5,678,000 |
9 Jun 2021 | HKD | 4.01 | 4.38 | 3.99 | 4.26 | 4.26 | +0.24 (+5.97%) | 8,679,000 |