Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | HKD | 2.75 | 2.83 | 2.72 | 2.83 | 2.83 | +0.08 (+2.91%) | 164,000 |
8 Jul 2021 | HKD | 2.85 | 2.85 | 2.73 | 2.75 | 2.75 | -0.1 (-3.51%) | 448,000 |
7 Jul 2021 | HKD | 2.8 | 2.93 | 2.8 | 2.85 | 2.85 | +0.02 (+0.71%) | 143,000 |
6 Jul 2021 | HKD | 2.88 | 2.94 | 2.78 | 2.83 | 2.83 | -0.06 (-2.08%) | 474,000 |
5 Jul 2021 | HKD | 2.9 | 2.9 | 2.8 | 2.89 | 2.89 | -0.03 (-1.03%) | 319,000 |
2 Jul 2021 | HKD | 3 | 3.05 | 2.92 | 2.92 | 2.92 | -0.13 (-4.26%) | 485,000 |
30 Jun 2021 | HKD | 3.05 | 3.19 | 2.96 | 3.05 | 3.05 | -0.04 (-1.29%) | 1,248,000 |
29 Jun 2021 | HKD | 2.87 | 3.14 | 2.87 | 3.09 | 3.09 | +0.19 (+6.55%) | 1,186,000 |
28 Jun 2021 | HKD | 2.8 | 2.92 | 2.73 | 2.9 | 2.9 | +0.1 (+3.57%) | 310,000 |
25 Jun 2021 | HKD | 2.81 | 2.83 | 2.75 | 2.8 | 2.8 | -0.02 (-0.71%) | 366,000 |
24 Jun 2021 | HKD | 2.9 | 2.9 | 2.73 | 2.82 | 2.82 | -0.09 (-3.09%) | 594,000 |
23 Jun 2021 | HKD | 2.63 | 2.93 | 2.63 | 2.91 | 2.91 | +0.25 (+9.40%) | 1,040,000 |
22 Jun 2021 | HKD | 2.76 | 2.8 | 2.61 | 2.66 | 2.66 | -0.1 (-3.62%) | 1,653,000 |
21 Jun 2021 | HKD | 2.9 | 2.9 | 2.75 | 2.76 | 2.76 | -0.18 (-6.12%) | 961,000 |
18 Jun 2021 | HKD | 2.91 | 3 | 2.9 | 2.94 | 2.94 | +0.04 (+1.38%) | 939,000 |
17 Jun 2021 | HKD | 3.19 | 3.19 | 2.9 | 2.9 | 2.9 | -0.29 (-9.09%) | 3,382,000 |
16 Jun 2021 | HKD | 3.48 | 3.57 | 3.15 | 3.19 | 3.19 | -0.29 (-8.33%) | 2,510,000 |
15 Jun 2021 | HKD | 3.82 | 3.88 | 3.47 | 3.48 | 3.48 | -0.34 (-8.90%) | 2,158,000 |
11 Jun 2021 | HKD | 3.81 | 3.91 | 3.81 | 3.82 | 3.82 | +0.02 (+0.53%) | 668,000 |
10 Jun 2021 | HKD | 3.82 | 3.85 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 1,549,000 |
9 Jun 2021 | HKD | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | -0.1 (-2.55%) | 810,000 |
8 Jun 2021 | HKD | 3.83 | 3.97 | 3.83 | 3.92 | 3.92 | +0.04 (+1.03%) | 1,082,000 |
7 Jun 2021 | HKD | 3.91 | 3.91 | 3.82 | 3.88 | 3.88 | -0.03 (-0.77%) | 818,000 |
4 Jun 2021 | HKD | 4.04 | 4.09 | 3.91 | 3.91 | 3.91 | -0.13 (-3.22%) | 1,863,000 |
3 Jun 2021 | HKD | 3.98 | 4.16 | 3.98 | 4.04 | 4.04 | +0.12 (+3.06%) | 4,841,000 |
2 Jun 2021 | HKD | 4.02 | 4.1 | 3.88 | 3.92 | 3.92 | -0.07 (-1.75%) | 2,819,000 |
1 Jun 2021 | HKD | 3.74 | 4.2 | 3.74 | 3.99 | 3.99 | +0.25 (+6.68%) | 6,921,000 |
31 May 2021 | HKD | 3.71 | 3.75 | 3.71 | 3.74 | 3.74 | +0.04 (+1.08%) | 567,000 |
28 May 2021 | HKD | 3.83 | 3.83 | 3.7 | 3.7 | 3.7 | -0.12 (-3.14%) | 3,782,000 |
27 May 2021 | HKD | 3.79 | 3.83 | 3.79 | 3.82 | 3.82 | +0.03 (+0.79%) | 4,459,000 |