Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 4.35 | 4.5 | 4.32 | 4.48 | 4.48 | +0.2 (+4.67%) | 12,440,000 |
21 Jul 2021 | HKD | 4.34 | 4.39 | 4.22 | 4.28 | 4.28 | 0.0 (0.0%) | 5,242,000 |
20 Jul 2021 | HKD | 4.63 | 4.69 | 4.25 | 4.28 | 4.28 | -0.42 (-8.94%) | 17,775,721 |
19 Jul 2021 | HKD | 4.73 | 4.86 | 4.64 | 4.7 | 4.7 | -0.05 (-1.05%) | 8,412,000 |
16 Jul 2021 | HKD | 4.49 | 4.87 | 4.48 | 4.75 | 4.75 | +0.23 (+5.09%) | 14,526,000 |
15 Jul 2021 | HKD | 4.58 | 4.68 | 4.51 | 4.52 | 4.52 | -0.06 (-1.31%) | 6,986,000 |
14 Jul 2021 | HKD | 4.5 | 4.73 | 4.36 | 4.58 | 4.58 | +0.06 (+1.33%) | 11,343,430 |
13 Jul 2021 | HKD | 4.35 | 4.55 | 4.35 | 4.52 | 4.52 | +0.18 (+4.15%) | 6,444,000 |
12 Jul 2021 | HKD | 4.42 | 4.55 | 4.31 | 4.34 | 4.34 | -0.01 (-0.23%) | 7,249,000 |
9 Jul 2021 | HKD | 4.3 | 4.44 | 4.25 | 4.35 | 4.35 | +0.06 (+1.40%) | 4,780,000 |
8 Jul 2021 | HKD | 4.55 | 4.55 | 4.29 | 4.29 | 4.29 | -0.23 (-5.09%) | 6,764,039 |
7 Jul 2021 | HKD | 4.52 | 4.54 | 4.39 | 4.52 | 4.52 | 0.0 (0.0%) | 9,812,277 |
6 Jul 2021 | HKD | 4.55 | 4.77 | 4.47 | 4.52 | 4.52 | +0.01 (+0.22%) | 9,388,000 |
5 Jul 2021 | HKD | 4.61 | 4.64 | 4.42 | 4.51 | 4.51 | -0.1 (-2.17%) | 12,970,000 |
2 Jul 2021 | HKD | 5.14 | 5.15 | 4.6 | 4.61 | 4.61 | -0.42 (-8.35%) | 20,207,971 |
30 Jun 2021 | HKD | 4.85 | 5.05 | 4.78 | 5.03 | 5.03 | +0.28 (+5.89%) | 15,276,030 |
29 Jun 2021 | HKD | 4.81 | 4.99 | 4.7 | 4.75 | 4.75 | -0.01 (-0.21%) | 16,874,000 |
28 Jun 2021 | HKD | 4.82 | 4.88 | 4.7 | 4.76 | 4.76 | -0.04 (-0.83%) | 6,640,000 |
25 Jun 2021 | HKD | 4.94 | 5.01 | 4.8 | 4.8 | 4.8 | -0.08 (-1.64%) | 16,817,000 |
24 Jun 2021 | HKD | 5.27 | 5.27 | 4.85 | 4.88 | 4.88 | -0.35 (-6.69%) | 24,816,000 |
23 Jun 2021 | HKD | 5.55 | 5.7 | 5.15 | 5.23 | 5.23 | -0.32 (-5.77%) | 25,160,689 |
22 Jun 2021 | HKD | 5.95 | 6.3 | 5.54 | 5.55 | 5.55 | -0.38 (-6.41%) | 34,881,312 |
21 Jun 2021 | HKD | 5.25 | 5.99 | 5.24 | 5.93 | 5.93 | +0.62 (+11.68%) | 32,913,000 |
18 Jun 2021 | HKD | 5.17 | 5.39 | 5.1 | 5.31 | 5.31 | +0.21 (+4.12%) | 12,679,000 |
17 Jun 2021 | HKD | 5.09 | 5.5 | 5.04 | 5.1 | 5.1 | -0.01 (-0.20%) | 25,973,961 |
16 Jun 2021 | HKD | 4.74 | 5.4 | 4.6 | 5.11 | 5.11 | +0.37 (+7.81%) | 47,865,031 |
15 Jun 2021 | HKD | 4.52 | 4.83 | 4.37 | 4.74 | 4.74 | +0.22 (+4.87%) | 13,940,000 |
11 Jun 2021 | HKD | 4.63 | 4.75 | 4.44 | 4.52 | 4.52 | -0.1 (-2.16%) | 9,085,000 |
10 Jun 2021 | HKD | 4.65 | 4.72 | 4.57 | 4.62 | 4.62 | -0.06 (-1.28%) | 4,704,000 |
9 Jun 2021 | HKD | 4.62 | 4.84 | 4.55 | 4.68 | 4.68 | +0.03 (+0.65%) | 16,724,000 |