Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | HKD | 1.56 | 1.69 | 1.56 | 1.64 | 1.64 | +0.07 (+4.46%) | 4,570,000 |
20 Jul 2021 | HKD | 1.65 | 1.65 | 1.55 | 1.57 | 1.57 | -0.08 (-4.85%) | 5,440,145 |
19 Jul 2021 | HKD | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -0.04 (-2.37%) | 3,190,000 |
16 Jul 2021 | HKD | 1.7 | 1.75 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 3,980,787 |
15 Jul 2021 | HKD | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 3,665,000 |
14 Jul 2021 | HKD | 1.81 | 1.82 | 1.72 | 1.72 | 1.72 | -0.1 (-5.49%) | 5,270,000 |
13 Jul 2021 | HKD | 1.72 | 1.85 | 1.68 | 1.82 | 1.82 | +0.1 (+5.81%) | 8,275,325 |
12 Jul 2021 | HKD | 1.75 | 1.77 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 3,456,770 |
9 Jul 2021 | HKD | 1.73 | 1.77 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 5,975,339 |
8 Jul 2021 | HKD | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -0.1 (-5.41%) | 9,270,000 |
7 Jul 2021 | HKD | 1.9 | 1.92 | 1.83 | 1.85 | 1.85 | -0.08 (-4.15%) | 6,175,000 |
6 Jul 2021 | HKD | 1.93 | 1.93 | 1.8 | 1.93 | 1.93 | +0.01 (+0.52%) | 8,606,500 |
5 Jul 2021 | HKD | 2.13 | 2.21 | 1.89 | 1.92 | 1.92 | -0.18 (-8.57%) | 16,730,000 |
2 Jul 2021 | HKD | 1.99 | 2.22 | 1.9 | 2.1 | 2.1 | +0.26 (+14.13%) | 18,650,108 |
30 Jun 2021 | HKD | 1.76 | 1.87 | 1.74 | 1.84 | 1.84 | +0.07 (+3.95%) | 7,218,110 |
29 Jun 2021 | HKD | 1.84 | 1.84 | 1.73 | 1.77 | 1.77 | -0.07 (-3.80%) | 4,825,238 |
28 Jun 2021 | HKD | 1.9 | 1.94 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 2,220,086 |
25 Jun 2021 | HKD | 1.85 | 1.89 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 4,762,600 |
24 Jun 2021 | HKD | 1.9 | 1.9 | 1.8 | 1.84 | 1.84 | -0.06 (-3.16%) | 7,775,000 |
23 Jun 2021 | HKD | 1.88 | 1.93 | 1.79 | 1.9 | 1.9 | +0.02 (+1.06%) | 8,245,000 |
22 Jun 2021 | HKD | 2.07 | 2.07 | 1.85 | 1.88 | 1.88 | -0.15 (-7.39%) | 18,544,715 |
21 Jun 2021 | HKD | 2.04 | 2.07 | 1.99 | 2.03 | 2.03 | -0.01 (-0.49%) | 7,110,967 |
18 Jun 2021 | HKD | 2.13 | 2.13 | 2.01 | 2.04 | 2.04 | -0.05 (-2.39%) | 13,653,650 |
17 Jun 2021 | HKD | 2.12 | 2.28 | 2.08 | 2.09 | 2.09 | -0.05 (-2.34%) | 9,305,080 |
16 Jun 2021 | HKD | 2.25 | 2.25 | 2.11 | 2.14 | 2.14 | -0.11 (-4.89%) | 11,910,000 |
15 Jun 2021 | HKD | 2.24 | 2.27 | 2.13 | 2.25 | 2.25 | +0.03 (+1.35%) | 12,416,618 |
11 Jun 2021 | HKD | 2.28 | 2.41 | 2.19 | 2.22 | 2.22 | -0.03 (-1.33%) | 13,655,197 |
10 Jun 2021 | HKD | 2.54 | 2.54 | 2.23 | 2.25 | 2.25 | -0.27 (-10.71%) | 24,920,228 |
9 Jun 2021 | HKD | 2.41 | 2.7 | 2.39 | 2.52 | 2.52 | +0.13 (+5.44%) | 35,636,075 |
8 Jun 2021 | HKD | 2.39 | 2.52 | 2.21 | 2.39 | 2.39 | 0.0 (0.0%) | 19,150,239 |