Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 2 | 2 | 1.96 | 1.97 | 1.97 | -0.04 (-1.99%) | 460,000 |
4 Aug 2021 | HKD | 2 | 2.02 | 2 | 2.01 | 2.01 | +0.03 (+1.52%) | 488,000 |
3 Aug 2021 | HKD | 2 | 2.03 | 1.98 | 1.98 | 1.98 | -0.04 (-1.98%) | 290,000 |
2 Aug 2021 | HKD | 2 | 2.02 | 2 | 2.02 | 2.02 | +0.04 (+2.02%) | 102,000 |
30 Jul 2021 | HKD | 1.96 | 2.02 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 200,000 |
29 Jul 2021 | HKD | 1.93 | 2.05 | 1.93 | 2 | 2 | +0.05 (+2.56%) | 668,000 |
28 Jul 2021 | HKD | 1.92 | 1.96 | 1.89 | 1.95 | 1.95 | +0.03 (+1.56%) | 618,000 |
27 Jul 2021 | HKD | 1.95 | 1.99 | 1.8 | 1.92 | 1.92 | -0.02 (-1.03%) | 1,908,000 |
26 Jul 2021 | HKD | 2.02 | 2.04 | 1.89 | 1.94 | 1.94 | -0.1 (-4.90%) | 1,504,000 |
23 Jul 2021 | HKD | 2.09 | 2.09 | 2.03 | 2.04 | 2.04 | -0.05 (-2.39%) | 820,000 |
22 Jul 2021 | HKD | 2.06 | 2.12 | 2.03 | 2.09 | 2.09 | +0.08 (+3.98%) | 1,722,000 |
21 Jul 2021 | HKD | 1.98 | 2.04 | 1.97 | 2.01 | 2.01 | +0.05 (+2.55%) | 510,000 |
20 Jul 2021 | HKD | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 358,000 |
19 Jul 2021 | HKD | 2.01 | 2.02 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 514,000 |
16 Jul 2021 | HKD | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | +0.03 (+1.51%) | 574,000 |
15 Jul 2021 | HKD | 1.99 | 2.03 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 202,000 |
14 Jul 2021 | HKD | 2.01 | 2.06 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 416,000 |
13 Jul 2021 | HKD | 1.99 | 2.03 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 120,000 |
12 Jul 2021 | HKD | 1.95 | 2.02 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 254,000 |
9 Jul 2021 | HKD | 1.93 | 1.96 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 416,000 |
8 Jul 2021 | HKD | 1.99 | 1.99 | 1.9 | 1.95 | 1.95 | -0.02 (-1.02%) | 1,330,000 |
7 Jul 2021 | HKD | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | -0.08 (-3.90%) | 552,000 |
6 Jul 2021 | HKD | 2.05 | 2.05 | 2 | 2.05 | 2.05 | -0.02 (-0.97%) | 942,000 |
5 Jul 2021 | HKD | 2.07 | 2.09 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 418,000 |
2 Jul 2021 | HKD | 2.08 | 2.11 | 2.04 | 2.07 | 2.07 | -0.02 (-0.96%) | 484,000 |
30 Jun 2021 | HKD | 2.1 | 2.1 | 2.06 | 2.09 | 2.09 | +0.01 (+0.48%) | 304,000 |
29 Jun 2021 | HKD | 2.1 | 2.15 | 2.04 | 2.08 | 2.08 | 0.0 (0.0%) | 716,000 |
28 Jun 2021 | HKD | 2.07 | 2.1 | 2 | 2.08 | 2.08 | -0.02 (-0.95%) | 586,000 |
25 Jun 2021 | HKD | 2.12 | 2.12 | 2.05 | 2.1 | 2.1 | -0.02 (-0.94%) | 604,000 |
24 Jun 2021 | HKD | 2.05 | 2.14 | 2.02 | 2.12 | 2.12 | +0.09 (+4.43%) | 1,970,000 |