Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | HKD | 3.19 | 3.2 | 3.06 | 3.09 | 3.09 | -0.1 (-3.13%) | 108,300 |
20 Jul 2021 | HKD | 3.12 | 3.19 | 3.06 | 3.19 | 3.19 | -0.01 (-0.31%) | 55,200 |
19 Jul 2021 | HKD | 3.12 | 3.2 | 3.05 | 3.2 | 3.2 | +0.08 (+2.56%) | 35,700 |
16 Jul 2021 | HKD | 3.14 | 3.14 | 3.09 | 3.12 | 3.12 | -0.06 (-1.89%) | 83,400 |
15 Jul 2021 | HKD | 3.04 | 3.2 | 3.04 | 3.18 | 3.18 | +0.01 (+0.32%) | 88,500 |
14 Jul 2021 | HKD | 3.2 | 3.31 | 3.05 | 3.17 | 3.17 | -0.02 (-0.63%) | 74,100 |
13 Jul 2021 | HKD | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | +0.01 (+0.31%) | 32,100 |
12 Jul 2021 | HKD | 3.15 | 3.25 | 3.15 | 3.18 | 3.18 | +0.03 (+0.95%) | 28,800 |
9 Jul 2021 | HKD | 3.2 | 3.2 | 3.11 | 3.15 | 3.15 | -0.01 (-0.32%) | 45,900 |
8 Jul 2021 | HKD | 3.3 | 3.3 | 3 | 3.16 | 3.16 | -0.14 (-4.24%) | 243,000 |
7 Jul 2021 | HKD | 3.31 | 3.31 | 3.21 | 3.3 | 3.3 | 0.0 (0.0%) | 105,900 |
6 Jul 2021 | HKD | 3.29 | 3.42 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 80,100 |
5 Jul 2021 | HKD | 3.45 | 3.45 | 3.3 | 3.3 | 3.3 | -0.17 (-4.90%) | 94,500 |
2 Jul 2021 | HKD | 3.46 | 3.47 | 3.32 | 3.47 | 3.47 | -0.01 (-0.29%) | 71,700 |
30 Jun 2021 | HKD | 3.31 | 3.48 | 3.3 | 3.48 | 3.48 | +0.07 (+2.05%) | 150,300 |
29 Jun 2021 | HKD | 3.41 | 3.41 | 3.32 | 3.41 | 3.41 | 0.0 (0.0%) | 76,500 |
28 Jun 2021 | HKD | 3.59 | 3.59 | 3.31 | 3.41 | 3.41 | +0.01 (+0.29%) | 124,500 |
25 Jun 2021 | HKD | 3.5 | 3.5 | 3.28 | 3.4 | 3.4 | -0.06 (-1.73%) | 408,900 |
24 Jun 2021 | HKD | 3.3 | 3.47 | 3.3 | 3.46 | 3.46 | +0.17 (+5.17%) | 109,800 |
23 Jun 2021 | HKD | 3.35 | 3.43 | 3.29 | 3.29 | 3.29 | -0.12 (-3.52%) | 72,300 |
22 Jun 2021 | HKD | 3.31 | 3.45 | 3.31 | 3.41 | 3.41 | -0.09 (-2.57%) | 169,800 |
21 Jun 2021 | HKD | 3.7 | 3.7 | 3.3 | 3.5 | 3.5 | +0.2 (+6.06%) | 1,153,500 |
18 Jun 2021 | HKD | 3.28 | 3.3 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 600 |
17 Jun 2021 | HKD | 3.3 | 3.31 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 38,700 |
16 Jun 2021 | HKD | 3.4 | 3.46 | 3.3 | 3.3 | 3.3 | -0.14 (-4.07%) | 66,300 |
15 Jun 2021 | HKD | 3.6 | 3.6 | 3.29 | 3.44 | 3.44 | -0.16 (-4.44%) | 21,000 |
11 Jun 2021 | HKD | 3.52 | 3.61 | 3.32 | 3.6 | 3.6 | -0.07 (-1.91%) | 337,800 |
10 Jun 2021 | HKD | 3.58 | 3.67 | 3.48 | 3.67 | 3.67 | +0.09 (+2.51%) | 188,100 |
9 Jun 2021 | HKD | 3.6 | 3.6 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 273,600 |
8 Jun 2021 | HKD | 3.5 | 3.56 | 3.5 | 3.5 | 3.5 | +0.01 (+0.29%) | 57,600 |