Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2021 | HKD | 4.24 | 4.25 | 3.99 | 4.25 | 83.0571 | +0.13 (+3.16%) | 375,000 |
2 Aug 2021 | HKD | 4.3 | 4.34 | 4.03 | 4.12 | 80.5166 | -0.03 (-0.72%) | 300,000 |
30 Jul 2021 | HKD | 4.28 | 4.28 | 4.08 | 4.15 | 81.1029 | -0.06 (-1.43%) | 230,000 |
29 Jul 2021 | HKD | 4.24 | 4.36 | 4.1 | 4.21 | 82.2754 | +0.06 (+1.45%) | 264,500 |
28 Jul 2021 | HKD | 3.89 | 4.23 | 3.62 | 4.15 | 81.1029 | +0.15 (+3.75%) | 1,040,000 |
27 Jul 2021 | HKD | 4.39 | 4.39 | 3.99 | 4 | 78.1714 | -0.31 (-7.19%) | 1,212,500 |
26 Jul 2021 | HKD | 4.45 | 4.45 | 4.15 | 4.31 | 84.2297 | -0.06 (-1.37%) | 895,000 |
23 Jul 2021 | HKD | 4.44 | 4.44 | 4.3 | 4.37 | 85.4023 | -0.03 (-0.68%) | 557,500 |
22 Jul 2021 | HKD | 4.47 | 4.47 | 4.2 | 4.4 | 85.9886 | +0.02 (+0.46%) | 1,055,000 |
21 Jul 2021 | HKD | 4.45 | 4.5 | 4.24 | 4.38 | 85.5977 | +0.01 (+0.23%) | 1,880,000 |
20 Jul 2021 | HKD | 4.1 | 4.37 | 3.89 | 4.37 | 85.4023 | +0.29 (+7.11%) | 4,267,500 |
19 Jul 2021 | HKD | 3.97 | 4.08 | 3.86 | 4.08 | 79.7349 | +0.2 (+5.15%) | 2,894,600 |
16 Jul 2021 | HKD | 3.52 | 3.88 | 3.52 | 3.88 | 75.8263 | +0.36 (+10.23%) | 2,330,000 |
15 Jul 2021 | HKD | 3.56 | 3.56 | 3.45 | 3.52 | 68.7909 | -0.03 (-0.85%) | 337,500 |
14 Jul 2021 | HKD | 3.46 | 3.55 | 3.35 | 3.55 | 69.3771 | -0.01 (-0.28%) | 595,000 |
13 Jul 2021 | HKD | 3.65 | 3.65 | 3.47 | 3.56 | 69.5726 | -0.08 (-2.20%) | 325,000 |
12 Jul 2021 | HKD | 3.63 | 3.64 | 3.45 | 3.64 | 71.136 | +0.08 (+2.25%) | 400,000 |
9 Jul 2021 | HKD | 3.62 | 3.64 | 3.39 | 3.56 | 69.5726 | -0.02 (-0.56%) | 415,000 |
8 Jul 2021 | HKD | 3.53 | 3.59 | 3.53 | 3.58 | 69.9634 | +0.07 (+1.99%) | 447,500 |
7 Jul 2021 | HKD | 3.51 | 3.53 | 3.42 | 3.51 | 68.5954 | +0.17 (+5.09%) | 665,000 |
6 Jul 2021 | HKD | 3.5 | 3.5 | 3.34 | 3.34 | 65.2731 | -0.04 (-1.18%) | 562,500 |
5 Jul 2021 | HKD | 3.31 | 3.38 | 3.11 | 3.38 | 66.0549 | +0.16 (+4.97%) | 697,500 |
2 Jul 2021 | HKD | 3.27 | 3.27 | 3.13 | 3.22 | 62.928 | -0.02 (-0.62%) | 317,500 |
30 Jun 2021 | HKD | 3.31 | 3.31 | 3.12 | 3.24 | 63.3189 | 0.0 (0.0%) | 302,500 |
29 Jun 2021 | HKD | 3.37 | 3.37 | 3.21 | 3.24 | 63.3189 | -0.08 (-2.41%) | 350,000 |
28 Jun 2021 | HKD | 3.26 | 3.32 | 3.14 | 3.32 | 64.8823 | +0.08 (+2.47%) | 287,500 |
25 Jun 2021 | HKD | 3.26 | 3.26 | 3.11 | 3.24 | 63.3189 | 0.0 (0.0%) | 562,500 |
24 Jun 2021 | HKD | 3.27 | 3.27 | 3.16 | 3.24 | 63.3189 | -0.01 (-0.31%) | 500,000 |
23 Jun 2021 | HKD | 3.19 | 3.26 | 3 | 3.25 | 63.5143 | +0.07 (+2.20%) | 657,500 |
22 Jun 2021 | HKD | 3.3 | 3.37 | 3 | 3.18 | 62.1463 | -0.11 (-3.34%) | 402,500 |