Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2021 | HKD | 3.52 | 3.52 | 3.44 | 3.5 | 3.5 | -0.01 (-0.28%) | 519,000 |
3 Aug 2021 | HKD | 3.55 | 3.56 | 3.46 | 3.51 | 3.51 | +0.04 (+1.15%) | 1,228,000 |
2 Aug 2021 | HKD | 3.6 | 3.6 | 3.47 | 3.47 | 3.47 | -0.07 (-1.98%) | 233,000 |
30 Jul 2021 | HKD | 3.6 | 3.7 | 3.5 | 3.54 | 3.54 | -0.07 (-1.94%) | 4,024,000 |
29 Jul 2021 | HKD | 3.7 | 3.7 | 3.61 | 3.61 | 3.61 | -0.08 (-2.17%) | 400,000 |
28 Jul 2021 | HKD | 3.59 | 3.69 | 3.57 | 3.69 | 3.69 | +0.14 (+3.94%) | 421,000 |
27 Jul 2021 | HKD | 3.62 | 3.63 | 3.31 | 3.55 | 3.55 | -0.07 (-1.93%) | 502,000 |
26 Jul 2021 | HKD | 3.62 | 3.63 | 3.45 | 3.62 | 3.62 | +0.05 (+1.40%) | 277,000 |
23 Jul 2021 | HKD | 3.67 | 3.9 | 3.57 | 3.57 | 3.57 | -0.09 (-2.46%) | 585,000 |
22 Jul 2021 | HKD | 3.6 | 3.66 | 3.59 | 3.66 | 3.66 | +0.06 (+1.67%) | 916,000 |
21 Jul 2021 | HKD | 3.62 | 3.62 | 3.5 | 3.6 | 3.6 | +0.03 (+0.84%) | 827,000 |
20 Jul 2021 | HKD | 3.66 | 3.66 | 3.57 | 3.57 | 3.57 | -0.03 (-0.83%) | 709,000 |
19 Jul 2021 | HKD | 3.66 | 3.66 | 3.6 | 3.6 | 3.6 | -0.01 (-0.28%) | 640,000 |
16 Jul 2021 | HKD | 3.62 | 3.63 | 3.58 | 3.61 | 3.61 | +0.04 (+1.12%) | 261,000 |
15 Jul 2021 | HKD | 3.65 | 3.65 | 3.57 | 3.57 | 3.57 | -0.08 (-2.19%) | 276,000 |
14 Jul 2021 | HKD | 3.61 | 3.66 | 3.57 | 3.65 | 3.65 | +0.05 (+1.39%) | 536,000 |
13 Jul 2021 | HKD | 3.56 | 3.66 | 3.56 | 3.6 | 3.6 | -0.01 (-0.28%) | 243,000 |
12 Jul 2021 | HKD | 3.6 | 3.67 | 3.56 | 3.61 | 3.61 | -0.09 (-2.43%) | 183,000 |
9 Jul 2021 | HKD | 3.59 | 3.75 | 3.57 | 3.7 | 3.7 | +0.11 (+3.06%) | 600,000 |
8 Jul 2021 | HKD | 3.89 | 3.89 | 3.59 | 3.59 | 3.59 | -0.3 (-7.71%) | 547,000 |
7 Jul 2021 | HKD | 3.69 | 3.89 | 3.65 | 3.89 | 3.89 | +0.24 (+6.58%) | 729,000 |
6 Jul 2021 | HKD | 3.74 | 3.77 | 3.63 | 3.65 | 3.65 | -0.08 (-2.14%) | 643,000 |
5 Jul 2021 | HKD | 3.66 | 3.74 | 3.66 | 3.73 | 3.73 | +0.02 (+0.54%) | 590,000 |
2 Jul 2021 | HKD | 3.81 | 3.81 | 3.67 | 3.71 | 3.71 | -0.04 (-1.07%) | 758,000 |
30 Jun 2021 | HKD | 3.82 | 3.82 | 3.67 | 3.75 | 3.75 | +0.01 (+0.27%) | 773,000 |
29 Jun 2021 | HKD | 3.83 | 3.83 | 3.65 | 3.74 | 3.74 | -0.1 (-2.60%) | 455,000 |
28 Jun 2021 | HKD | 4.12 | 4.12 | 3.8 | 3.84 | 3.84 | -0.16 (-4%) | 753,000 |
25 Jun 2021 | HKD | 3.81 | 4 | 3.75 | 4 | 4 | +0.19 (+4.99%) | 990,000 |
24 Jun 2021 | HKD | 3.75 | 3.85 | 3.75 | 3.81 | 3.81 | +0.15 (+4.10%) | 1,132,000 |
23 Jun 2021 | HKD | 3.62 | 3.68 | 3.54 | 3.66 | 3.66 | +0.07 (+1.95%) | 4,606,000 |