Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 7,913,810 |
21 Jul 2021 | HKD | 1.7 | 1.8 | 1.69 | 1.77 | 1.77 | +0.07 (+4.12%) | 13,511,000 |
20 Jul 2021 | HKD | 1.73 | 1.74 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 7,506,000 |
19 Jul 2021 | HKD | 1.72 | 1.75 | 1.69 | 1.74 | 1.74 | +0.02 (+1.16%) | 8,872,000 |
16 Jul 2021 | HKD | 1.62 | 1.77 | 1.61 | 1.72 | 1.72 | +0.1 (+6.17%) | 25,900,000 |
15 Jul 2021 | HKD | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,820,000 |
14 Jul 2021 | HKD | 1.6 | 1.62 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 4,329,289 |
13 Jul 2021 | HKD | 1.6 | 1.62 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 1,788,000 |
12 Jul 2021 | HKD | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 5,104,000 |
9 Jul 2021 | HKD | 1.61 | 1.64 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 3,749,000 |
8 Jul 2021 | HKD | 1.56 | 1.63 | 1.56 | 1.62 | 1.62 | +0.06 (+3.85%) | 18,074,010 |
7 Jul 2021 | HKD | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 3,552,000 |
6 Jul 2021 | HKD | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 1,774,000 |
5 Jul 2021 | HKD | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 2,112,000 |
2 Jul 2021 | HKD | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 2,458,000 |
30 Jun 2021 | HKD | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 2,019,050 |
29 Jun 2021 | HKD | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 782,000 |
28 Jun 2021 | HKD | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 642,000 |
25 Jun 2021 | HKD | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,013,000 |
24 Jun 2021 | HKD | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 4,006,000 |
23 Jun 2021 | HKD | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 4,942,571 |
22 Jun 2021 | HKD | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 998,000 |
21 Jun 2021 | HKD | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 4,320,000 |
18 Jun 2021 | HKD | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 3,616,000 |
17 Jun 2021 | HKD | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 1,802,816 |
16 Jun 2021 | HKD | 1.56 | 1.56 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 5,288,816 |
15 Jun 2021 | HKD | 1.48 | 1.57 | 1.46 | 1.56 | 1.56 | +0.1 (+6.85%) | 13,071,010 |
11 Jun 2021 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 960,000 |
10 Jun 2021 | HKD | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,052,000 |
9 Jun 2021 | HKD | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,630,000 |