Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2021 | HKD | 26.32 | 26.5 | 26.32 | 26.5 | 26.5 | -0.04 (-0.15%) | 146,000 |
5 Aug 2021 | HKD | 26.8 | 26.86 | 26.46 | 26.54 | 26.54 | -0.24 (-0.90%) | 266,100 |
4 Aug 2021 | HKD | 26.82 | 26.94 | 26.78 | 26.78 | 26.78 | +0.34 (+1.29%) | 155,000 |
3 Aug 2021 | HKD | 26.16 | 26.48 | 26.1 | 26.44 | 26.44 | -0.02 (-0.08%) | 69,600 |
2 Aug 2021 | HKD | 26.1 | 26.54 | 26.1 | 26.46 | 26.46 | +0.24 (+0.92%) | 109,200 |
30 Jul 2021 | HKD | 26.32 | 26.44 | 26 | 26.22 | 26.22 | -0.36 (-1.35%) | 106,100 |
29 Jul 2021 | HKD | 26.38 | 26.58 | 26.18 | 26.58 | 26.58 | +0.86 (+3.34%) | 355,400 |
28 Jul 2021 | HKD | 25.82 | 25.82 | 25.24 | 25.72 | 25.72 | +0.34 (+1.34%) | 226,400 |
27 Jul 2021 | HKD | 26.48 | 26.48 | 25.14 | 25.38 | 25.38 | -1.18 (-4.44%) | 368,700 |
26 Jul 2021 | HKD | 27.02 | 27.12 | 26.56 | 26.56 | 26.56 | -1.06 (-3.84%) | 5,600 |
23 Jul 2021 | HKD | 27.86 | 27.9 | 27.6 | 27.62 | 27.62 | -0.42 (-1.50%) | 184,000 |
22 Jul 2021 | HKD | 27.86 | 28.08 | 27.86 | 28.04 | 28.04 | +0.5 (+1.82%) | 190,300 |
21 Jul 2021 | HKD | 27.66 | 27.68 | 27.32 | 27.54 | 27.54 | -0.04 (-0.15%) | 210,300 |
20 Jul 2021 | HKD | 27.78 | 27.8 | 27.46 | 27.58 | 27.58 | -0.24 (-0.86%) | 161,300 |
19 Jul 2021 | HKD | 28.02 | 28.02 | 27.74 | 27.82 | 27.82 | -0.6 (-2.11%) | 260,000 |
16 Jul 2021 | HKD | 28.3 | 28.5 | 28.2 | 28.42 | 28.42 | +0.08 (+0.28%) | 442,600 |
15 Jul 2021 | HKD | 28.18 | 28.48 | 28.18 | 28.34 | 28.34 | +0.24 (+0.85%) | 180,200 |
14 Jul 2021 | HKD | 28.16 | 28.18 | 28.06 | 28.1 | 28.1 | -0.16 (-0.57%) | 320,000 |
13 Jul 2021 | HKD | 28.04 | 28.32 | 28.04 | 28.26 | 28.26 | +0.44 (+1.58%) | 80,200 |
12 Jul 2021 | HKD | 27.92 | 27.92 | 27.78 | 27.82 | 27.82 | +0.2 (+0.72%) | 90,700 |
9 Jul 2021 | HKD | 27.34 | 27.74 | 27.32 | 27.62 | 27.62 | +0.2 (+0.73%) | 368,100 |
8 Jul 2021 | HKD | 27.96 | 27.96 | 27.4 | 27.42 | 27.42 | -0.82 (-2.90%) | 66,600 |
7 Jul 2021 | HKD | 28.14 | 28.26 | 28.1 | 28.24 | 28.24 | -0.04 (-0.14%) | 209,900 |
6 Jul 2021 | HKD | 28.24 | 28.3 | 28.2 | 28.28 | 28.28 | -0.12 (-0.42%) | 101,200 |
5 Jul 2021 | HKD | 28.4 | 28.4 | 28.4 | 28.4 | 28.4 | -0.08 (-0.28%) | 200 |
2 Jul 2021 | HKD | 28.64 | 28.64 | 28.48 | 28.48 | 28.48 | -0.6 (-2.06%) | 54,600 |
30 Jun 2021 | HKD | 29.24 | 29.24 | 29.08 | 29.08 | 29.08 | -0.1 (-0.34%) | 35,500 |
29 Jun 2021 | HKD | 29.46 | 29.46 | 29.14 | 29.18 | 29.18 | -0.32 (-1.08%) | 112,600 |
28 Jun 2021 | HKD | 29.48 | 29.52 | 29.48 | 29.5 | 29.5 | +0.02 (+0.07%) | 12,100 |
25 Jun 2021 | HKD | 29.2 | 29.48 | 29.18 | 29.48 | 29.48 | +0.4 (+1.38%) | 52,100 |