Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 3.51 | 3.51 | 3.34 | 3.47 | 3.47 | +0.01 (+0.29%) | 1,100,000 |
4 Aug 2021 | HKD | 3.49 | 3.65 | 3.4 | 3.46 | 3.46 | +0.12 (+3.59%) | 2,108,000 |
3 Aug 2021 | HKD | 3.39 | 3.39 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 984,000 |
2 Aug 2021 | HKD | 3.42 | 3.42 | 3.28 | 3.38 | 3.38 | -0.04 (-1.17%) | 1,204,000 |
30 Jul 2021 | HKD | 3.4 | 3.49 | 3.33 | 3.42 | 3.42 | +0.02 (+0.59%) | 1,060,500 |
29 Jul 2021 | HKD | 3.46 | 3.46 | 3.36 | 3.4 | 3.4 | -0.03 (-0.87%) | 1,516,000 |
28 Jul 2021 | HKD | 3.47 | 3.49 | 3.21 | 3.43 | 3.43 | +0.13 (+3.94%) | 1,764,000 |
27 Jul 2021 | HKD | 3.4 | 3.54 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 1,900,000 |
26 Jul 2021 | HKD | 3.25 | 3.33 | 3.21 | 3.3 | 3.3 | +0.05 (+1.54%) | 776,000 |
23 Jul 2021 | HKD | 3.25 | 3.26 | 3.09 | 3.25 | 3.25 | 0.0 (0.0%) | 2,216,125 |
22 Jul 2021 | HKD | 3.15 | 3.25 | 3.08 | 3.25 | 3.25 | +0.12 (+3.83%) | 2,524,000 |
21 Jul 2021 | HKD | 3.05 | 3.14 | 3.05 | 3.13 | 3.13 | +0.02 (+0.64%) | 1,236,000 |
20 Jul 2021 | HKD | 3.11 | 3.2 | 3.03 | 3.11 | 3.11 | +0.09 (+2.98%) | 1,820,060 |
19 Jul 2021 | HKD | 2.97 | 3.15 | 2.96 | 3.02 | 3.02 | -0.06 (-1.95%) | 1,544,000 |
16 Jul 2021 | HKD | 3.18 | 3.25 | 2.87 | 3.08 | 3.08 | -0.1 (-3.14%) | 2,288,000 |
15 Jul 2021 | HKD | 3.19 | 3.29 | 3 | 3.18 | 3.18 | -0.02 (-0.63%) | 1,128,000 |
14 Jul 2021 | HKD | 3.34 | 3.46 | 3 | 3.2 | 3.2 | -0.14 (-4.19%) | 3,052,000 |
13 Jul 2021 | HKD | 3.53 | 3.53 | 3.26 | 3.34 | 3.34 | -0.06 (-1.76%) | 1,268,000 |
12 Jul 2021 | HKD | 3.52 | 3.63 | 3.3 | 3.4 | 3.4 | +0.03 (+0.89%) | 772,000 |
9 Jul 2021 | HKD | 3.62 | 3.7 | 3.35 | 3.37 | 3.37 | -0.32 (-8.67%) | 2,424,523 |
8 Jul 2021 | HKD | 3.96 | 4 | 3.62 | 3.69 | 3.69 | -0.14 (-3.66%) | 1,852,000 |
7 Jul 2021 | HKD | 3.92 | 3.92 | 3.83 | 3.83 | 3.83 | -0.1 (-2.54%) | 816,000 |
6 Jul 2021 | HKD | 3.9 | 4.13 | 3.89 | 3.93 | 3.93 | +0.02 (+0.51%) | 1,680,035 |
5 Jul 2021 | HKD | 4.06 | 4.06 | 3.86 | 3.91 | 3.91 | -0.08 (-2.01%) | 1,000,000 |
2 Jul 2021 | HKD | 4.1 | 4.1 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 2,160,000 |
30 Jun 2021 | HKD | 4.08 | 4.08 | 3.92 | 4 | 4 | -0.07 (-1.72%) | 1,108,000 |
29 Jun 2021 | HKD | 4.07 | 4.14 | 3.91 | 4.07 | 4.07 | +0.07 (+1.75%) | 844,000 |
28 Jun 2021 | HKD | 4.14 | 4.16 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 1,436,000 |
25 Jun 2021 | HKD | 4.13 | 4.22 | 3.98 | 4.01 | 4.01 | +0.03 (+0.75%) | 1,400,000 |
24 Jun 2021 | HKD | 4.2 | 4.22 | 3.97 | 3.98 | 3.98 | -0.26 (-6.13%) | 1,684,000 |