Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | HKD | 2.16 | 2.17 | 1.97 | 2.02 | 2.02 | -0.08 (-3.81%) | 3,440,000 |
18 Aug 2021 | HKD | 1.9 | 2.17 | 1.85 | 2.1 | 2.1 | +0.2 (+10.53%) | 6,128,000 |
17 Aug 2021 | HKD | 2.01 | 2.03 | 1.84 | 1.9 | 1.9 | -0.1 (-5%) | 6,096,000 |
16 Aug 2021 | HKD | 2.18 | 2.18 | 1.96 | 2 | 2 | -0.14 (-6.54%) | 4,534,000 |
13 Aug 2021 | HKD | 1.9 | 2.22 | 1.9 | 2.14 | 2.14 | +0.22 (+11.46%) | 9,048,000 |
12 Aug 2021 | HKD | 2.07 | 2.12 | 1.7 | 1.92 | 1.92 | -0.15 (-7.25%) | 25,418,000 |
11 Aug 2021 | HKD | 2.3 | 2.46 | 2.04 | 2.07 | 2.07 | -0.22 (-9.61%) | 12,616,000 |
10 Aug 2021 | HKD | 2.39 | 2.44 | 2.26 | 2.29 | 2.29 | -0.1 (-4.18%) | 5,678,000 |
9 Aug 2021 | HKD | 2.32 | 2.53 | 2.16 | 2.39 | 2.39 | -0.02 (-0.83%) | 12,156,000 |
6 Aug 2021 | HKD | 2.68 | 2.68 | 2.28 | 2.41 | 2.41 | -0.17 (-6.59%) | 12,250,000 |
5 Aug 2021 | HKD | 2.46 | 2.78 | 2.46 | 2.58 | 2.58 | +0.12 (+4.88%) | 17,584,000 |
4 Aug 2021 | HKD | 2.12 | 2.6 | 2.02 | 2.46 | 2.46 | +0.28 (+12.84%) | 19,306,000 |
3 Aug 2021 | HKD | 2.22 | 2.67 | 2.04 | 2.18 | 2.18 | -0.06 (-2.68%) | 32,909,699 |
2 Aug 2021 | HKD | 1.88 | 2.24 | 1.68 | 2.24 | 2.24 | +0.41 (+22.40%) | 28,168,000 |
30 Jul 2021 | HKD | 1.76 | 1.92 | 1.62 | 1.83 | 1.83 | +0.09 (+5.17%) | 22,430,000 |
29 Jul 2021 | HKD | 1.3 | 1.76 | 1.29 | 1.74 | 1.74 | +0.44 (+33.85%) | 28,374,000 |
28 Jul 2021 | HKD | 1.33 | 1.44 | 1.18 | 1.3 | 1.3 | +0.01 (+0.78%) | 16,630,000 |
27 Jul 2021 | HKD | 1.48 | 1.67 | 1.23 | 1.29 | 1.29 | -0.14 (-9.79%) | 35,762,000 |
26 Jul 2021 | HKD | 1.17 | 1.53 | 1.17 | 1.43 | 1.43 | +0.25 (+21.19%) | 36,010,000 |
23 Jul 2021 | HKD | 0.92 | 1.18 | 0.91 | 1.18 | 1.18 | +0.27 (+29.67%) | 41,948,000 |
22 Jul 2021 | HKD | 0.8 | 0.91 | 0.8 | 0.91 | 0.91 | +0.1 (+12.35%) | 11,244,000 |
21 Jul 2021 | HKD | 0.85 | 0.93 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 23,684,000 |
20 Jul 2021 | HKD | 0.76 | 0.84 | 0.75 | 0.82 | 0.82 | +0.06 (+7.89%) | 12,692,000 |
19 Jul 2021 | HKD | 0.66 | 0.78 | 0.66 | 0.76 | 0.76 | +0.1 (+15.15%) | 16,492,000 |
16 Jul 2021 | HKD | 0.63 | 0.67 | 0.59 | 0.66 | 0.66 | +0.03 (+4.76%) | 5,798,000 |
15 Jul 2021 | HKD | 0.68 | 0.7 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 8,212,000 |
14 Jul 2021 | HKD | 0.64 | 0.7 | 0.62 | 0.67 | 0.67 | +0.07 (+11.67%) | 22,592,000 |
13 Jul 2021 | HKD | 0.61 | 0.65 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 2,576,000 |
12 Jul 2021 | HKD | 0.59 | 0.67 | 0.57 | 0.61 | 0.61 | +0.03 (+5.17%) | 8,614,000 |
9 Jul 2021 | HKD | 0.54 | 0.6 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 2,288,000 |