| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2021 | HKD | 3.31 | 3.73 | 3.31 | 3.68 | 3.4898 | +0.25 (+7.29%) | 241,487 |
| 30 Jul 2021 | HKD | 3.4 | 3.62 | 3.4 | 3.43 | 3.2527 | -0.22 (-6.03%) | 183,485 |
| 29 Jul 2021 | HKD | 3.47 | 3.75 | 3.47 | 3.65 | 3.4613 | +0.19 (+5.49%) | 271,136 |
| 28 Jul 2021 | HKD | 3.3 | 3.68 | 3.25 | 3.46 | 3.2811 | +0.11 (+3.28%) | 679,105 |
| 27 Jul 2021 | HKD | 3.4 | 3.55 | 3.3 | 3.35 | 3.1768 | -0.24 (-6.69%) | 147,632 |
| 26 Jul 2021 | HKD | 3.62 | 3.62 | 3.5 | 3.59 | 3.4044 | -0.11 (-2.97%) | 50,370 |
| 23 Jul 2021 | HKD | 3.55 | 3.7 | 3.48 | 3.7 | 3.5087 | +0.25 (+7.25%) | 190,867 |
| 22 Jul 2021 | HKD | 3.36 | 3.45 | 3.36 | 3.45 | 3.2717 | +0.13 (+3.92%) | 119,160 |
| 21 Jul 2021 | HKD | 3.19 | 3.44 | 3.19 | 3.32 | 3.1484 | +0.22 (+7.10%) | 153,326 |
| 20 Jul 2021 | HKD | 3.38 | 3.42 | 3.05 | 3.1 | 2.9398 | -0.35 (-10.14%) | 651,091 |
| 19 Jul 2021 | HKD | 3.52 | 3.53 | 3.45 | 3.45 | 3.2717 | -0.15 (-4.17%) | 67,700 |
| 16 Jul 2021 | HKD | 4.03 | 4.03 | 3.59 | 3.6 | 3.4139 | -0.43 (-10.67%) | 795,101 |
| 15 Jul 2021 | HKD | 4 | 4.35 | 4 | 4.03 | 3.8217 | +0.07 (+1.77%) | 203,521 |
| 14 Jul 2021 | HKD | 4.15 | 4.18 | 3.91 | 3.96 | 3.7553 | -0.28 (-6.60%) | 219,060 |
| 13 Jul 2021 | HKD | 4.63 | 4.63 | 4.18 | 4.24 | 4.0208 | -0.56 (-11.67%) | 139,115 |
| 12 Jul 2021 | HKD | 4.68 | 5 | 4.68 | 4.8 | 4.5519 | -0.24 (-4.76%) | 13,287 |
| 9 Jul 2021 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 4.7795 | 0.0 (0.0%) | 0 |
| 8 Jul 2021 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 4.7795 | 0.0 (0.0%) | 0 |
| 7 Jul 2021 | HKD | 5.04 | 5.05 | 4.8 | 5.04 | 4.7795 | -0.02 (-0.40%) | 939 |
| 6 Jul 2021 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 4.7984 | 0.0 (0.0%) | 0 |
| 5 Jul 2021 | HKD | 4.96 | 5.09 | 4.96 | 5.06 | 4.7984 | +0.1 (+2.02%) | 10,545 |
| 2 Jul 2021 | HKD | 4.9 | 5.06 | 4.9 | 4.96 | 4.7036 | -0.1 (-1.98%) | 61,162 |
| 30 Jun 2021 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 4.7984 | +0.04 (+0.80%) | 21,090 |
| 29 Jun 2021 | HKD | 4.9 | 5.02 | 4.9 | 5.02 | 4.7605 | -0.08 (-1.57%) | 110,530 |
| 28 Jun 2021 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 4.8364 | 0.0 (0.0%) | 0 |
| 25 Jun 2021 | HKD | 4.96 | 5.17 | 4.96 | 5.1 | 4.8364 | +0.114 (+2.41%) | 61,162 |
| 25 Jun 2021 |
|
|||||||
| 24 Jun 2021 | HKD | 6.18 | 6.37 | 6.15 | 6.35 | 4.7226 | +0.27 (+4.44%) | 503,475 |
| 23 Jun 2021 | HKD | 6.05 | 6.2 | 5.96 | 6.08 | 4.5218 | -0.12 (-1.94%) | 176,144 |
| 22 Jun 2021 | HKD | 6.3 | 6.35 | 6.18 | 6.2 | 4.611 | -0.12 (-1.90%) | 112,947 |
| 21 Jun 2021 | HKD | 6.46 | 6.46 | 6.27 | 6.32 | 4.7003 | +0.07 (+1.12%) | 91,025 |
