Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2021 | HKD | 3.58 | 3.69 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 14,000 |
29 Jul 2021 | HKD | 3.36 | 3.7 | 3.36 | 3.5 | 3.5 | +0.11 (+3.24%) | 32,000 |
28 Jul 2021 | HKD | 3.31 | 3.41 | 3.3 | 3.39 | 3.39 | -0.01 (-0.29%) | 10,600 |
27 Jul 2021 | HKD | 3.55 | 3.7 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 35,000 |
26 Jul 2021 | HKD | 3.89 | 3.9 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 19,200 |
23 Jul 2021 | HKD | 3.03 | 3.7 | 3.03 | 3.45 | 3.45 | +0.07 (+2.07%) | 16,400 |
22 Jul 2021 | HKD | 3.3 | 3.49 | 3.17 | 3.38 | 3.38 | -0.12 (-3.43%) | 95,000 |
21 Jul 2021 | HKD | 3.3 | 3.5 | 3.3 | 3.5 | 3.5 | +0.2 (+6.06%) | 3,000 |
20 Jul 2021 | HKD | 3.39 | 3.4 | 3.3 | 3.3 | 3.3 | -0.19 (-5.44%) | 24,400 |
19 Jul 2021 | HKD | 3.54 | 3.54 | 3.49 | 3.49 | 3.49 | -0.05 (-1.41%) | 16,500 |
16 Jul 2021 | HKD | 3.94 | 3.94 | 3.51 | 3.54 | 3.54 | -0.4 (-10.15%) | 5,200 |
15 Jul 2021 | HKD | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | +0.14 (+3.68%) | 1,000 |
14 Jul 2021 | HKD | 3.43 | 3.8 | 3.43 | 3.8 | 3.8 | 0.0 (0.0%) | 5,700 |
13 Jul 2021 | HKD | 4.05 | 4.05 | 3.8 | 3.8 | 3.8 | +0.1 (+2.70%) | 5,000 |
12 Jul 2021 | HKD | 4 | 4 | 3.7 | 3.7 | 3.7 | +0.06 (+1.65%) | 66,640 |
9 Jul 2021 | HKD | 4.08 | 4.08 | 3.4 | 3.64 | 3.64 | -0.21 (-5.45%) | 51,692 |
8 Jul 2021 | HKD | 3.8 | 4 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 10,000 |
7 Jul 2021 | HKD | 3.87 | 4.07 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 34,000 |
6 Jul 2021 | HKD | 4 | 4.18 | 3.8 | 3.85 | 3.85 | -0.19 (-4.70%) | 25,570 |
5 Jul 2021 | HKD | 4.09 | 4.09 | 3.85 | 4.04 | 4.04 | +0.06 (+1.51%) | 16,000 |
2 Jul 2021 | HKD | 3.95 | 4.15 | 3.83 | 3.98 | 3.98 | +0.03 (+0.76%) | 33,120 |
30 Jun 2021 | HKD | 3.75 | 4.25 | 3.75 | 3.95 | 3.95 | +0.05 (+1.28%) | 34,991 |
29 Jun 2021 | HKD | 3.86 | 4 | 3.3 | 3.9 | 3.9 | +0.28 (+7.73%) | 81,160 |
28 Jun 2021 | HKD | 3.4 | 3.8 | 3.4 | 3.62 | 3.62 | +0.62 (+20.67%) | 35,000 |
25 Jun 2021 | HKD | 2.5 | 3.6 | 2.5 | 3 | 3 | -0.6 (-16.67%) | 21,000 |
24 Jun 2021 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 1,000 |
23 Jun 2021 | HKD | 3.7 | 3.7 | 3.31 | 3.7 | 3.7 | -0.01 (-0.27%) | 2,000 |
22 Jun 2021 | HKD | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 0 |
21 Jun 2021 | HKD | 3.65 | 3.76 | 3.65 | 3.71 | 3.71 | +0.07 (+1.92%) | 20,000 |
18 Jun 2021 | HKD | 3.55 | 3.64 | 3.54 | 3.64 | 3.64 | -0.11 (-2.93%) | 15,000 |