Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2021 | HKD | 4.58 | 4.6 | 4.26 | 4.41 | 4.41 | -0.17 (-3.71%) | 1,945,000 |
29 Jul 2021 | HKD | 4.28 | 4.63 | 4.28 | 4.58 | 4.58 | +0.4 (+9.57%) | 3,547,000 |
28 Jul 2021 | HKD | 3.88 | 4.22 | 3.7 | 4.18 | 4.18 | +0.42 (+11.17%) | 3,025,000 |
27 Jul 2021 | HKD | 4.33 | 4.33 | 3.68 | 3.76 | 3.76 | -0.58 (-13.36%) | 2,915,000 |
26 Jul 2021 | HKD | 4.7 | 4.72 | 4.3 | 4.34 | 4.34 | -0.36 (-7.66%) | 2,259,000 |
23 Jul 2021 | HKD | 4.7 | 4.7 | 4.5 | 4.7 | 4.7 | 0.0 (0.0%) | 2,372,000 |
22 Jul 2021 | HKD | 4.65 | 4.71 | 4.54 | 4.7 | 4.7 | +0.1 (+2.17%) | 2,181,000 |
21 Jul 2021 | HKD | 4.55 | 4.66 | 4.55 | 4.6 | 4.6 | +0.08 (+1.77%) | 1,235,000 |
20 Jul 2021 | HKD | 4.64 | 4.69 | 4.33 | 4.52 | 4.52 | -0.12 (-2.59%) | 1,273,000 |
19 Jul 2021 | HKD | 4.84 | 4.88 | 4.5 | 4.64 | 4.64 | -0.2 (-4.13%) | 1,559,000 |
16 Jul 2021 | HKD | 4.95 | 4.99 | 4.78 | 4.84 | 4.84 | -0.07 (-1.43%) | 805,000 |
15 Jul 2021 | HKD | 5.17 | 5.17 | 4.8 | 4.91 | 4.91 | -0.27 (-5.21%) | 2,019,000 |
14 Jul 2021 | HKD | 5.37 | 5.37 | 5.15 | 5.18 | 5.18 | -0.19 (-3.54%) | 561,000 |
13 Jul 2021 | HKD | 5.49 | 5.49 | 5.34 | 5.37 | 5.37 | -0.12 (-2.19%) | 498,000 |
12 Jul 2021 | HKD | 5.4 | 5.52 | 5.3 | 5.49 | 5.49 | +0.2 (+3.78%) | 887,000 |
9 Jul 2021 | HKD | 5.3 | 5.42 | 5.1 | 5.29 | 5.29 | +0.04 (+0.76%) | 1,284,000 |
8 Jul 2021 | HKD | 5.8 | 5.8 | 5.24 | 5.25 | 5.25 | -0.47 (-8.22%) | 2,093,000 |
7 Jul 2021 | HKD | 5.88 | 5.88 | 5.68 | 5.72 | 5.72 | -0.18 (-3.05%) | 2,444,000 |
6 Jul 2021 | HKD | 6.16 | 6.17 | 5.76 | 5.9 | 5.9 | -0.27 (-4.38%) | 2,295,000 |
5 Jul 2021 | HKD | 6.3 | 6.3 | 6.08 | 6.17 | 6.17 | -0.15 (-2.37%) | 1,880,000 |
2 Jul 2021 | HKD | 6.64 | 6.68 | 6.2 | 6.32 | 6.32 | -0.31 (-4.68%) | 1,858,000 |
30 Jun 2021 | HKD | 6.27 | 6.63 | 6.2 | 6.63 | 6.63 | +0.52 (+8.51%) | 3,497,000 |
29 Jun 2021 | HKD | 6.3 | 6.3 | 6.09 | 6.11 | 6.11 | -0.09 (-1.45%) | 1,284,000 |
28 Jun 2021 | HKD | 6.25 | 6.35 | 6.18 | 6.2 | 6.2 | -0.01 (-0.16%) | 599,000 |
25 Jun 2021 | HKD | 6.28 | 6.35 | 6.1 | 6.21 | 6.21 | +0.02 (+0.32%) | 1,296,000 |
24 Jun 2021 | HKD | 6.24 | 6.24 | 6.1 | 6.19 | 6.19 | -0.05 (-0.80%) | 2,104,000 |
23 Jun 2021 | HKD | 6.2 | 6.36 | 6.16 | 6.24 | 6.24 | +0.04 (+0.65%) | 938,000 |
22 Jun 2021 | HKD | 6.4 | 6.4 | 6.2 | 6.2 | 6.2 | -0.13 (-2.05%) | 709,000 |
21 Jun 2021 | HKD | 6.5 | 6.51 | 6.32 | 6.33 | 6.33 | -0.24 (-3.65%) | 1,060,000 |
18 Jun 2021 | HKD | 6.37 | 6.58 | 6.28 | 6.57 | 6.57 | +0.37 (+5.97%) | 2,025,000 |