Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2021 | HKD | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 5,026,974 |
27 Jul 2021 | HKD | 1.13 | 1.15 | 1.06 | 1.06 | 1.06 | -0.07 (-6.19%) | 4,118,000 |
26 Jul 2021 | HKD | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 1,758,000 |
23 Jul 2021 | HKD | 1.19 | 1.2 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 1,132,000 |
22 Jul 2021 | HKD | 1.16 | 1.21 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 2,791,387 |
21 Jul 2021 | HKD | 1.16 | 1.2 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 4,856,159 |
20 Jul 2021 | HKD | 1.19 | 1.2 | 1.14 | 1.16 | 1.16 | -0.04 (-3.33%) | 2,177,000 |
19 Jul 2021 | HKD | 1.25 | 1.25 | 1.19 | 1.2 | 1.2 | -0.07 (-5.51%) | 9,587,000 |
16 Jul 2021 | HKD | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 1,054,000 |
15 Jul 2021 | HKD | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,099,000 |
14 Jul 2021 | HKD | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 652,000 |
13 Jul 2021 | HKD | 1.3 | 1.32 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,546,000 |
12 Jul 2021 | HKD | 1.23 | 1.33 | 1.23 | 1.29 | 1.29 | +0.06 (+4.88%) | 2,595,000 |
9 Jul 2021 | HKD | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 5,562,000 |
8 Jul 2021 | HKD | 1.22 | 1.26 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 3,999,499 |
7 Jul 2021 | HKD | 1.23 | 1.26 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 13,390,499 |
6 Jul 2021 | HKD | 1.29 | 1.3 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 6,271,000 |
5 Jul 2021 | HKD | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 13,700,000 |
2 Jul 2021 | HKD | 1.36 | 1.38 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 184,483,000 |
30 Jun 2021 | HKD | 1.36 | 1.36 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 4,938,000 |
29 Jun 2021 | HKD | 1.31 | 1.35 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 3,632,000 |
28 Jun 2021 | HKD | 1.28 | 1.3 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,428,000 |
25 Jun 2021 | HKD | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 2,621,386 |
24 Jun 2021 | HKD | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 4,398,000 |
23 Jun 2021 | HKD | 1.33 | 1.33 | 1.22 | 1.28 | 1.28 | -0.01 (-0.78%) | 6,346,000 |
22 Jun 2021 | HKD | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 4,292,392 |
21 Jun 2021 | HKD | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 2,880,000 |
18 Jun 2021 | HKD | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 3,461,000 |
17 Jun 2021 | HKD | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 6,442,000 |
16 Jun 2021 | HKD | 1.31 | 1.31 | 1.23 | 1.27 | 1.27 | -0.01 (-0.78%) | 6,204,000 |