Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 4.41 | 4.41 | 4.21 | 4.21 | 4.21 | -0.14 (-3.22%) | 301,800 |
21 Jul 2021 | HKD | 4.42 | 4.53 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 133,500 |
20 Jul 2021 | HKD | 4.41 | 4.56 | 4.35 | 4.35 | 4.35 | -0.24 (-5.23%) | 277,000 |
19 Jul 2021 | HKD | 4.43 | 4.65 | 4.43 | 4.59 | 4.59 | +0.06 (+1.32%) | 127,700 |
16 Jul 2021 | HKD | 4.56 | 4.78 | 4.53 | 4.53 | 4.53 | -0.03 (-0.66%) | 108,600 |
15 Jul 2021 | HKD | 4.79 | 4.79 | 4.56 | 4.56 | 4.56 | -0.14 (-2.98%) | 189,500 |
14 Jul 2021 | HKD | 4.56 | 4.7 | 4.42 | 4.7 | 4.7 | +0.08 (+1.73%) | 137,000 |
13 Jul 2021 | HKD | 4.67 | 4.7 | 4.61 | 4.62 | 4.62 | -0.11 (-2.33%) | 143,500 |
12 Jul 2021 | HKD | 4.7 | 4.81 | 4.66 | 4.73 | 4.73 | +0.03 (+0.64%) | 136,500 |
9 Jul 2021 | HKD | 4.78 | 4.87 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 68,500 |
8 Jul 2021 | HKD | 4.7 | 4.93 | 4.65 | 4.78 | 4.78 | +0.08 (+1.70%) | 446,500 |
7 Jul 2021 | HKD | 4.72 | 4.72 | 4.68 | 4.7 | 4.7 | -0.01 (-0.21%) | 8,500 |
6 Jul 2021 | HKD | 4.75 | 4.75 | 4.65 | 4.71 | 4.71 | -0.07 (-1.46%) | 24,700 |
5 Jul 2021 | HKD | 4.89 | 4.89 | 4.68 | 4.78 | 4.78 | -0.02 (-0.42%) | 80,000 |
2 Jul 2021 | HKD | 4.67 | 4.81 | 4.55 | 4.8 | 4.8 | 0.0 (0.0%) | 799,000 |
30 Jun 2021 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 0 |
29 Jun 2021 | HKD | 4.88 | 4.88 | 4.7 | 4.85 | 4.85 | -0.01 (-0.21%) | 98,300 |
28 Jun 2021 | HKD | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | +0.14 (+2.97%) | 10,000 |
25 Jun 2021 | HKD | 4.66 | 4.99 | 4.6 | 4.72 | 4.72 | -0.04 (-0.84%) | 709,500 |
24 Jun 2021 | HKD | 4.78 | 4.78 | 4.7 | 4.76 | 4.76 | -0.01 (-0.21%) | 131,700 |
23 Jun 2021 | HKD | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
22 Jun 2021 | HKD | 4.6 | 4.85 | 4.59 | 4.77 | 4.77 | +0.14 (+3.02%) | 219,000 |
21 Jun 2021 | HKD | 4.68 | 4.7 | 4.57 | 4.63 | 4.63 | -0.1 (-2.11%) | 328,000 |
18 Jun 2021 | HKD | 4.7 | 4.74 | 4.7 | 4.73 | 4.73 | -0.01 (-0.21%) | 102,000 |
17 Jun 2021 | HKD | 4.8 | 4.89 | 4.7 | 4.74 | 4.74 | -0.13 (-2.67%) | 280,300 |
16 Jun 2021 | HKD | 4.74 | 4.92 | 4.72 | 4.87 | 4.87 | +0.11 (+2.31%) | 694,500 |
15 Jun 2021 | HKD | 4.75 | 4.83 | 4.73 | 4.76 | 4.76 | +0.01 (+0.21%) | 216,000 |
11 Jun 2021 | HKD | 4.8 | 4.85 | 4.68 | 4.75 | 4.75 | +0.07 (+1.50%) | 504,500 |
10 Jun 2021 | HKD | 4.51 | 4.68 | 4.47 | 4.68 | 4.68 | +0.05 (+1.08%) | 297,700 |
9 Jun 2021 | HKD | 4.72 | 4.79 | 4.6 | 4.63 | 4.63 | -0.09 (-1.91%) | 850,000 |