Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 2.62 | 2.68 | 2.61 | 2.63 | 2.63 | +0.01 (+0.38%) | 158,000 |
21 Jul 2021 | HKD | 2.58 | 2.7 | 2.58 | 2.62 | 2.62 | +0.04 (+1.55%) | 542,000 |
20 Jul 2021 | HKD | 2.46 | 2.6 | 2.43 | 2.58 | 2.58 | +0.12 (+4.88%) | 570,000 |
19 Jul 2021 | HKD | 2.64 | 2.64 | 2.45 | 2.46 | 2.46 | -0.17 (-6.46%) | 1,210,000 |
16 Jul 2021 | HKD | 2.73 | 2.84 | 2.58 | 2.63 | 2.63 | -0.17 (-6.07%) | 1,804,000 |
15 Jul 2021 | HKD | 2.82 | 2.82 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 72,000 |
14 Jul 2021 | HKD | 2.73 | 2.8 | 2.72 | 2.75 | 2.75 | 0.0 (0.0%) | 452,000 |
13 Jul 2021 | HKD | 2.76 | 2.76 | 2.69 | 2.75 | 2.75 | -0.01 (-0.36%) | 465,936 |
12 Jul 2021 | HKD | 2.78 | 2.8 | 2.72 | 2.76 | 2.76 | -0.02 (-0.72%) | 574,000 |
9 Jul 2021 | HKD | 2.9 | 2.9 | 2.77 | 2.78 | 2.78 | +0.01 (+0.36%) | 190,000 |
8 Jul 2021 | HKD | 2.8 | 2.82 | 2.77 | 2.77 | 2.77 | -0.07 (-2.46%) | 524,000 |
7 Jul 2021 | HKD | 2.87 | 2.87 | 2.82 | 2.84 | 2.84 | -0.03 (-1.05%) | 186,040 |
6 Jul 2021 | HKD | 2.92 | 2.92 | 2.83 | 2.87 | 2.87 | +0.03 (+1.06%) | 36,000 |
5 Jul 2021 | HKD | 2.89 | 2.9 | 2.81 | 2.84 | 2.84 | -0.04 (-1.39%) | 346,000 |
2 Jul 2021 | HKD | 2.91 | 2.91 | 2.85 | 2.88 | 2.88 | -0.05 (-1.71%) | 118,000 |
30 Jun 2021 | HKD | 2.97 | 2.98 | 2.93 | 2.93 | 2.93 | -0.04 (-1.35%) | 332,000 |
29 Jun 2021 | HKD | 3 | 3 | 2.93 | 2.97 | 2.97 | 0.0 (0.0%) | 244,000 |
28 Jun 2021 | HKD | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | +0.04 (+1.37%) | 184,000 |
25 Jun 2021 | HKD | 2.94 | 3 | 2.92 | 2.93 | 2.93 | +0.01 (+0.34%) | 68,000 |
24 Jun 2021 | HKD | 2.95 | 2.95 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 64,000 |
23 Jun 2021 | HKD | 2.9 | 2.95 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 194,000 |
22 Jun 2021 | HKD | 2.92 | 2.92 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 304,000 |
21 Jun 2021 | HKD | 2.95 | 2.98 | 2.88 | 2.93 | 2.93 | -0.02 (-0.68%) | 108,000 |
18 Jun 2021 | HKD | 2.9 | 2.95 | 2.88 | 2.95 | 2.95 | +0.02 (+0.68%) | 392,000 |
17 Jun 2021 | HKD | 2.88 | 2.95 | 2.82 | 2.93 | 2.93 | +0.05 (+1.74%) | 348,000 |
16 Jun 2021 | HKD | 2.97 | 2.97 | 2.87 | 2.88 | 2.88 | -0.07 (-2.37%) | 282,000 |
15 Jun 2021 | HKD | 3.02 | 3.08 | 2.86 | 2.95 | 2.95 | -0.07 (-2.32%) | 976,000 |
11 Jun 2021 | HKD | 2.98 | 3.18 | 2.98 | 3.02 | 3.02 | +0.12 (+4.14%) | 65,358,039 |
10 Jun 2021 | HKD | 2.95 | 2.95 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 180,000 |
9 Jun 2021 | HKD | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 206,000 |