Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 4.45 | 4.47 | 4.35 | 4.37 | 4.37 | +0.04 (+0.92%) | 10,990,500 |
21 Jul 2021 | HKD | 4.39 | 4.43 | 4.3 | 4.33 | 4.33 | -0.03 (-0.69%) | 10,702,500 |
20 Jul 2021 | HKD | 4.42 | 4.49 | 4.32 | 4.36 | 4.36 | -0.07 (-1.58%) | 11,254,600 |
19 Jul 2021 | HKD | 4.55 | 4.55 | 4.42 | 4.43 | 4.43 | -0.09 (-1.99%) | 11,924,500 |
16 Jul 2021 | HKD | 4.6 | 4.61 | 4.5 | 4.52 | 4.52 | -0.06 (-1.31%) | 10,993,700 |
15 Jul 2021 | HKD | 4.53 | 4.62 | 4.44 | 4.58 | 4.58 | +0.06 (+1.33%) | 19,530,490 |
14 Jul 2021 | HKD | 4.48 | 4.62 | 4.48 | 4.52 | 4.52 | +0.04 (+0.89%) | 15,323,800 |
13 Jul 2021 | HKD | 4.57 | 4.57 | 4.43 | 4.48 | 4.48 | -0.06 (-1.32%) | 22,427,000 |
12 Jul 2021 | HKD | 4.58 | 4.63 | 4.47 | 4.54 | 4.54 | +0.02 (+0.44%) | 12,413,500 |
9 Jul 2021 | HKD | 4.52 | 4.56 | 4.42 | 4.52 | 4.52 | 0.0 (0.0%) | 16,873,000 |
8 Jul 2021 | HKD | 4.72 | 4.72 | 4.49 | 4.52 | 4.52 | -0.17 (-3.62%) | 24,546,500 |
7 Jul 2021 | HKD | 4.8 | 4.83 | 4.65 | 4.69 | 4.69 | -0.14 (-2.90%) | 28,466,500 |
6 Jul 2021 | HKD | 5.06 | 5.09 | 4.68 | 4.83 | 4.83 | -0.23 (-4.55%) | 40,588,840 |
5 Jul 2021 | HKD | 5.25 | 5.27 | 5.01 | 5.06 | 5.06 | -0.15 (-2.88%) | 16,596,000 |
2 Jul 2021 | HKD | 5.2 | 5.5 | 5.12 | 5.21 | 5.21 | +0.1 (+1.96%) | 54,409,559 |
30 Jun 2021 | HKD | 5.19 | 5.19 | 5 | 5.11 | 5.11 | +0.04 (+0.79%) | 17,113,000 |
29 Jun 2021 | HKD | 5.19 | 5.19 | 5.06 | 5.07 | 5.07 | -0.08 (-1.55%) | 15,413,500 |
28 Jun 2021 | HKD | 5.1 | 5.21 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 9,753,000 |
25 Jun 2021 | HKD | 5.2 | 5.22 | 5.09 | 5.16 | 5.16 | -0.04 (-0.77%) | 14,387,290 |
24 Jun 2021 | HKD | 5.22 | 5.3 | 5.14 | 5.2 | 5.2 | -0.02 (-0.38%) | 12,791,620 |
23 Jun 2021 | HKD | 5.28 | 5.37 | 5.2 | 5.22 | 5.22 | 0.0 (0.0%) | 18,294,400 |
22 Jun 2021 | HKD | 5.23 | 5.35 | 5.1 | 5.22 | 5.22 | +0.02 (+0.38%) | 17,121,000 |
21 Jun 2021 | HKD | 5.16 | 5.24 | 5 | 5.2 | 5.2 | -0.05 (-0.95%) | 19,430,510 |
18 Jun 2021 | HKD | 5.22 | 5.34 | 5.19 | 5.25 | 5.25 | +0.07 (+1.35%) | 13,298,230 |
17 Jun 2021 | HKD | 5.16 | 5.28 | 5.14 | 5.18 | 5.18 | +0.02 (+0.39%) | 18,376,500 |
16 Jun 2021 | HKD | 5.45 | 5.52 | 5.14 | 5.16 | 5.16 | -0.29 (-5.32%) | 24,031,670 |
15 Jun 2021 | HKD | 5.63 | 5.64 | 5.42 | 5.45 | 5.45 | -0.09 (-1.62%) | 17,052,500 |
11 Jun 2021 | HKD | 5.65 | 5.75 | 5.51 | 5.54 | 5.54 | +0.07 (+1.28%) | 27,349,980 |
10 Jun 2021 | HKD | 5.7 | 5.7 | 5.44 | 5.47 | 5.47 | -0.18 (-3.19%) | 27,729,311 |
9 Jun 2021 | HKD | 5.4 | 5.84 | 5.31 | 5.65 | 5.65 | +0.25 (+4.63%) | 56,127,422 |