Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 8.97 | 8.97 | 8.7 | 8.81 | 8.81 | +0.19 (+2.20%) | 126,000 |
28 Jul 2021 | HKD | 8.75 | 8.97 | 8.45 | 8.62 | 8.62 | -0.13 (-1.49%) | 240,500 |
27 Jul 2021 | HKD | 9.49 | 9.52 | 8.41 | 8.75 | 8.75 | -0.74 (-7.80%) | 634,000 |
26 Jul 2021 | HKD | 9.51 | 9.82 | 9.38 | 9.49 | 9.49 | -0.39 (-3.95%) | 401,500 |
23 Jul 2021 | HKD | 9.85 | 9.98 | 9.65 | 9.88 | 9.88 | -0.02 (-0.20%) | 371,000 |
22 Jul 2021 | HKD | 9.63 | 9.98 | 9.51 | 9.9 | 9.9 | +0.37 (+3.88%) | 544,500 |
21 Jul 2021 | HKD | 9.43 | 9.96 | 9.42 | 9.53 | 9.53 | +0.1 (+1.06%) | 482,000 |
20 Jul 2021 | HKD | 9.54 | 9.7 | 9.3 | 9.43 | 9.43 | -0.11 (-1.15%) | 427,500 |
19 Jul 2021 | HKD | 9.44 | 9.7 | 9.3 | 9.54 | 9.54 | +0.1 (+1.06%) | 243,500 |
16 Jul 2021 | HKD | 9.43 | 9.53 | 9.31 | 9.44 | 9.44 | -0.05 (-0.53%) | 264,000 |
15 Jul 2021 | HKD | 9.57 | 9.61 | 9.45 | 9.49 | 9.49 | -0.08 (-0.84%) | 330,500 |
14 Jul 2021 | HKD | 9.36 | 9.67 | 9.36 | 9.57 | 9.57 | +0.21 (+2.24%) | 310,500 |
13 Jul 2021 | HKD | 9.33 | 9.5 | 9.28 | 9.36 | 9.36 | +0.04 (+0.43%) | 221,000 |
12 Jul 2021 | HKD | 9.59 | 9.6 | 9.3 | 9.32 | 9.32 | -0.25 (-2.61%) | 141,500 |
9 Jul 2021 | HKD | 9.5 | 9.68 | 9.23 | 9.57 | 9.57 | +0.25 (+2.68%) | 167,000 |
8 Jul 2021 | HKD | 9.7 | 9.7 | 9.13 | 9.32 | 9.32 | -0.38 (-3.92%) | 575,000 |
7 Jul 2021 | HKD | 9.89 | 9.89 | 9.7 | 9.7 | 9.7 | +0.1 (+1.04%) | 138,000 |
6 Jul 2021 | HKD | 9.92 | 9.96 | 9.56 | 9.6 | 9.6 | -0.31 (-3.13%) | 410,000 |
5 Jul 2021 | HKD | 10.14 | 10.3 | 9.9 | 9.91 | 9.91 | -0.23 (-2.27%) | 132,000 |
2 Jul 2021 | HKD | 9.93 | 10.22 | 9.7 | 10.14 | 10.14 | +0.14 (+1.40%) | 494,000 |
30 Jun 2021 | HKD | 10.3 | 10.3 | 9.88 | 10 | 10 | -0.1 (-0.99%) | 2,538,000 |
29 Jun 2021 | HKD | 10.06 | 10.48 | 9.96 | 10.1 | 10.1 | +0.04 (+0.40%) | 496,000 |
28 Jun 2021 | HKD | 10.42 | 10.44 | 10.04 | 10.06 | 10.06 | -0.36 (-3.45%) | 363,000 |
25 Jun 2021 | HKD | 10.58 | 10.6 | 10.34 | 10.42 | 10.42 | -0.18 (-1.70%) | 184,000 |
24 Jun 2021 | HKD | 10.5 | 10.76 | 10.36 | 10.6 | 10.6 | -0.16 (-1.49%) | 219,000 |
23 Jun 2021 | HKD | 10.38 | 10.9 | 10.3 | 10.76 | 10.76 | +0.26 (+2.48%) | 715,500 |
22 Jun 2021 | HKD | 10.7 | 10.74 | 9.9 | 10.5 | 10.5 | -0.2 (-1.87%) | 1,276,500 |
21 Jun 2021 | HKD | 10.9 | 10.9 | 10.66 | 10.7 | 10.7 | -0.2 (-1.83%) | 223,000 |
18 Jun 2021 | HKD | 10.7 | 11.4 | 10.7 | 10.9 | 10.9 | +0.2 (+1.87%) | 366,500 |
17 Jun 2021 | HKD | 10.68 | 10.96 | 10.52 | 10.7 | 10.7 | -0.2 (-1.83%) | 492,000 |