Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2021 | HKD | 4.14 | 4.25 | 4.05 | 4.25 | 4.25 | +0.15 (+3.66%) | 19,006,500 |
27 Jul 2021 | HKD | 4.13 | 4.13 | 3.88 | 4.1 | 4.1 | -0.01 (-0.24%) | 1,362,000 |
26 Jul 2021 | HKD | 4.2 | 4.2 | 3.93 | 4.11 | 4.11 | -0.09 (-2.14%) | 1,013,000 |
23 Jul 2021 | HKD | 4.25 | 4.28 | 4.16 | 4.2 | 4.2 | -0.05 (-1.18%) | 1,745,000 |
22 Jul 2021 | HKD | 4.19 | 4.25 | 4.17 | 4.25 | 4.25 | +0.1 (+2.41%) | 1,815,000 |
21 Jul 2021 | HKD | 4.13 | 4.25 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 1,446,000 |
20 Jul 2021 | HKD | 4.13 | 4.25 | 4.1 | 4.19 | 4.19 | +0.06 (+1.45%) | 1,552,000 |
19 Jul 2021 | HKD | 4.17 | 4.2 | 4.13 | 4.13 | 4.13 | -0.06 (-1.43%) | 1,619,000 |
16 Jul 2021 | HKD | 4.09 | 4.22 | 4.07 | 4.19 | 4.19 | +0.13 (+3.20%) | 1,521,000 |
15 Jul 2021 | HKD | 4.05 | 4.14 | 4.03 | 4.06 | 4.06 | +0.04 (+1.00%) | 1,427,000 |
14 Jul 2021 | HKD | 4.09 | 4.09 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 403,000 |
13 Jul 2021 | HKD | 4.1 | 4.15 | 4.1 | 4.1 | 4.1 | +0.03 (+0.74%) | 617,000 |
12 Jul 2021 | HKD | 4.21 | 4.21 | 4.07 | 4.07 | 4.07 | -0.14 (-3.33%) | 624,000 |
9 Jul 2021 | HKD | 4.25 | 4.25 | 4.03 | 4.21 | 4.21 | +0.01 (+0.24%) | 553,000 |
8 Jul 2021 | HKD | 4.33 | 4.38 | 4.2 | 4.2 | 4.2 | -0.13 (-3.00%) | 376,000 |
7 Jul 2021 | HKD | 4.31 | 4.39 | 4.29 | 4.33 | 4.33 | +0.03 (+0.70%) | 1,043,000 |
6 Jul 2021 | HKD | 4.32 | 4.34 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 1,589,000 |
5 Jul 2021 | HKD | 4.32 | 4.39 | 4.31 | 4.31 | 4.31 | +0.01 (+0.23%) | 1,079,000 |
2 Jul 2021 | HKD | 4.36 | 4.4 | 4.27 | 4.3 | 4.3 | -0.05 (-1.15%) | 1,131,000 |
30 Jun 2021 | HKD | 4.36 | 4.4 | 4.27 | 4.35 | 4.35 | -0.01 (-0.23%) | 1,505,000 |
29 Jun 2021 | HKD | 4.37 | 4.45 | 4.33 | 4.36 | 4.36 | -0.05 (-1.13%) | 1,056,000 |
28 Jun 2021 | HKD | 4.3 | 4.41 | 4.3 | 4.41 | 4.41 | +0.03 (+0.68%) | 460,000 |
25 Jun 2021 | HKD | 4.33 | 4.38 | 4.25 | 4.38 | 4.38 | +0.03 (+0.69%) | 1,321,000 |
24 Jun 2021 | HKD | 4.36 | 4.53 | 4.34 | 4.35 | 4.35 | -0.05 (-1.14%) | 2,279,000 |
23 Jun 2021 | HKD | 4.41 | 4.44 | 4.34 | 4.4 | 4.4 | 0.0 (0.0%) | 571,000 |
22 Jun 2021 | HKD | 4.42 | 4.43 | 4.32 | 4.4 | 4.4 | -0.01 (-0.23%) | 482,000 |
21 Jun 2021 | HKD | 4.45 | 4.45 | 4.35 | 4.41 | 4.41 | -0.03 (-0.68%) | 687,000 |
18 Jun 2021 | HKD | 4.38 | 4.5 | 4.37 | 4.44 | 4.44 | +0.09 (+2.07%) | 2,348,000 |
17 Jun 2021 | HKD | 4.38 | 4.43 | 4.35 | 4.35 | 4.35 | +0.01 (+0.23%) | 746,000 |
16 Jun 2021 | HKD | 4.52 | 4.52 | 4.34 | 4.34 | 4.34 | -0.18 (-3.98%) | 892,000 |