Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 6.03 | 6.82 | 5.96 | 6.61 | 6.61 | +0.62 (+10.35%) | 141,116,740 |
4 Aug 2021 | HKD | 6.01 | 6.09 | 5.89 | 5.99 | 5.99 | +0.04 (+0.67%) | 29,767,454 |
3 Aug 2021 | HKD | 6.07 | 6.1 | 5.87 | 5.95 | 5.95 | -0.07 (-1.16%) | 25,428,000 |
2 Aug 2021 | HKD | 5.9 | 6.1 | 5.8 | 6.02 | 6.02 | +0.2 (+3.44%) | 50,048,333 |
30 Jul 2021 | HKD | 5.66 | 5.83 | 5.55 | 5.82 | 5.82 | +0.13 (+2.28%) | 31,968,820 |
29 Jul 2021 | HKD | 5.38 | 5.74 | 5.3 | 5.69 | 5.69 | +0.47 (+9.00%) | 53,410,000 |
28 Jul 2021 | HKD | 5.3 | 5.4 | 4.97 | 5.22 | 5.22 | -0.05 (-0.95%) | 43,055,533 |
27 Jul 2021 | HKD | 5.52 | 5.92 | 5.05 | 5.27 | 5.27 | -0.2 (-3.66%) | 90,062,861 |
26 Jul 2021 | HKD | 5.4 | 5.81 | 5.38 | 5.47 | 5.47 | +0.02 (+0.37%) | 86,245,000 |
23 Jul 2021 | HKD | 5.27 | 5.58 | 5.13 | 5.45 | 5.45 | +0.18 (+3.42%) | 56,534,000 |
22 Jul 2021 | HKD | 5.19 | 5.29 | 5.13 | 5.27 | 5.27 | +0.11 (+2.13%) | 17,849,383 |
21 Jul 2021 | HKD | 5.08 | 5.19 | 5.04 | 5.16 | 5.16 | +0.11 (+2.18%) | 22,760,000 |
20 Jul 2021 | HKD | 5.04 | 5.09 | 4.95 | 5.05 | 5.05 | -0.04 (-0.79%) | 18,928,640 |
19 Jul 2021 | HKD | 5.15 | 5.28 | 5.08 | 5.09 | 5.09 | -0.05 (-0.97%) | 25,196,000 |
16 Jul 2021 | HKD | 4.86 | 5.31 | 4.84 | 5.14 | 5.14 | +0.32 (+6.64%) | 59,826,301 |
15 Jul 2021 | HKD | 4.78 | 4.87 | 4.76 | 4.82 | 4.82 | +0.05 (+1.05%) | 19,624,300 |
14 Jul 2021 | HKD | 4.94 | 4.97 | 4.76 | 4.77 | 4.77 | -0.18 (-3.64%) | 19,128,839 |
13 Jul 2021 | HKD | 4.91 | 5.01 | 4.91 | 4.95 | 4.95 | +0.03 (+0.61%) | 11,484,283 |
12 Jul 2021 | HKD | 5.04 | 5.04 | 4.89 | 4.92 | 4.92 | -0.05 (-1.01%) | 15,617,928 |
9 Jul 2021 | HKD | 4.9 | 4.98 | 4.83 | 4.97 | 4.97 | +0.07 (+1.43%) | 14,459,000 |
8 Jul 2021 | HKD | 4.95 | 5.16 | 4.88 | 4.9 | 4.9 | -0.03 (-0.61%) | 34,399,019 |
7 Jul 2021 | HKD | 4.94 | 4.94 | 4.8 | 4.93 | 4.93 | +0.03 (+0.61%) | 20,894,900 |
6 Jul 2021 | HKD | 4.98 | 5.01 | 4.85 | 4.9 | 4.9 | -0.05 (-1.01%) | 14,781,000 |
5 Jul 2021 | HKD | 4.96 | 5.03 | 4.85 | 4.95 | 4.95 | -0.01 (-0.20%) | 20,341,556 |
2 Jul 2021 | HKD | 5.15 | 5.21 | 4.91 | 4.96 | 4.96 | -0.18 (-3.50%) | 32,175,134 |
30 Jun 2021 | HKD | 5.38 | 5.42 | 5.1 | 5.14 | 5.14 | -0.22 (-4.10%) | 32,793,500 |
29 Jun 2021 | HKD | 5.49 | 5.54 | 5.36 | 5.36 | 5.36 | -0.09 (-1.65%) | 15,097,100 |
28 Jun 2021 | HKD | 5.48 | 5.5 | 5.33 | 5.45 | 5.45 | -0.05 (-0.91%) | 10,516,786 |
25 Jun 2021 | HKD | 5.6 | 5.62 | 5.39 | 5.5 | 5.5 | -0.03 (-0.54%) | 22,436,938 |
24 Jun 2021 | HKD | 5.44 | 5.69 | 5.39 | 5.53 | 5.53 | +0.09 (+1.65%) | 36,575,000 |