Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 4.38 | 4.43 | 4.23 | 4.34 | 4.34 | -0.1 (-2.25%) | 1,998,000 |
4 Aug 2021 | HKD | 4.56 | 4.65 | 4.42 | 4.44 | 4.44 | -0.1 (-2.20%) | 1,951,580 |
3 Aug 2021 | HKD | 4.35 | 4.59 | 4.27 | 4.54 | 4.54 | +0.14 (+3.18%) | 2,349,000 |
2 Aug 2021 | HKD | 4.47 | 4.54 | 4.27 | 4.4 | 4.4 | -0.05 (-1.12%) | 1,368,000 |
30 Jul 2021 | HKD | 4.38 | 4.47 | 4.11 | 4.45 | 4.45 | +0.11 (+2.53%) | 5,980,000 |
29 Jul 2021 | HKD | 4 | 4.34 | 4 | 4.34 | 4.34 | +0.47 (+12.14%) | 4,388,000 |
28 Jul 2021 | HKD | 3.99 | 4.12 | 3.66 | 3.87 | 3.87 | -0.13 (-3.25%) | 12,262,000 |
27 Jul 2021 | HKD | 4.38 | 4.42 | 3.75 | 4 | 4 | -0.38 (-8.68%) | 11,455,708 |
26 Jul 2021 | HKD | 5.2 | 5.2 | 4.25 | 4.38 | 4.38 | -0.98 (-18.28%) | 16,783,831 |
23 Jul 2021 | HKD | 5.48 | 5.68 | 5.2 | 5.36 | 5.36 | -0.12 (-2.19%) | 5,178,000 |
22 Jul 2021 | HKD | 5.31 | 5.51 | 5.26 | 5.48 | 5.48 | +0.17 (+3.20%) | 1,410,000 |
21 Jul 2021 | HKD | 5.3 | 5.39 | 5.28 | 5.31 | 5.31 | +0.12 (+2.31%) | 852,000 |
20 Jul 2021 | HKD | 5.14 | 5.19 | 5.05 | 5.19 | 5.19 | +0.05 (+0.97%) | 2,324,000 |
19 Jul 2021 | HKD | 5.32 | 5.32 | 5 | 5.14 | 5.14 | -0.07 (-1.34%) | 2,053,800 |
16 Jul 2021 | HKD | 5.63 | 5.79 | 5.08 | 5.21 | 5.21 | -0.42 (-7.46%) | 10,950,000 |
15 Jul 2021 | HKD | 5.48 | 5.75 | 5.38 | 5.63 | 5.63 | +0.15 (+2.74%) | 6,825,800 |
14 Jul 2021 | HKD | 5.49 | 5.64 | 5.38 | 5.48 | 5.48 | -0.01 (-0.18%) | 1,130,200 |
13 Jul 2021 | HKD | 5.46 | 5.52 | 5.43 | 5.49 | 5.49 | -0.04 (-0.72%) | 1,514,400 |
12 Jul 2021 | HKD | 5.45 | 5.58 | 5.35 | 5.53 | 5.53 | +0.08 (+1.47%) | 4,638,000 |
9 Jul 2021 | HKD | 5.16 | 5.47 | 5.13 | 5.45 | 5.45 | +0.18 (+3.42%) | 3,066,400 |
8 Jul 2021 | HKD | 5.29 | 5.36 | 5.19 | 5.27 | 5.27 | -0.15 (-2.77%) | 1,579,800 |
7 Jul 2021 | HKD | 5.25 | 5.44 | 5.14 | 5.42 | 5.42 | +0.17 (+3.24%) | 1,496,000 |
6 Jul 2021 | HKD | 5.29 | 5.43 | 5.19 | 5.25 | 5.25 | -0.18 (-3.31%) | 4,782,000 |
5 Jul 2021 | HKD | 5.38 | 5.51 | 5.25 | 5.43 | 5.43 | +0.02 (+0.37%) | 2,061,600 |
2 Jul 2021 | HKD | 5.63 | 5.73 | 5.26 | 5.41 | 5.41 | -0.19 (-3.39%) | 2,963,600 |
30 Jun 2021 | HKD | 5.54 | 5.6 | 5.33 | 5.6 | 5.6 | +0.06 (+1.08%) | 2,777,400 |
29 Jun 2021 | HKD | 5.31 | 5.64 | 5.31 | 5.54 | 5.54 | +0.09 (+1.65%) | 4,198,000 |
28 Jun 2021 | HKD | 5.28 | 5.5 | 5.25 | 5.45 | 5.45 | +0.2 (+3.81%) | 3,597,800 |
25 Jun 2021 | HKD | 5.19 | 5.25 | 5.07 | 5.25 | 5.25 | +0.01 (+0.19%) | 2,634,000 |
24 Jun 2021 | HKD | 5.18 | 5.35 | 5.18 | 5.24 | 5.24 | +0.02 (+0.38%) | 1,090,400 |