Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 7.54 | 7.55 | 7.38 | 7.41 | 7.41 | -0.07 (-0.94%) | 5,639,005 |
4 Aug 2021 | HKD | 7.43 | 7.66 | 7.24 | 7.48 | 7.48 | +0.08 (+1.08%) | 9,636,800 |
3 Aug 2021 | HKD | 7.28 | 7.92 | 6.96 | 7.4 | 7.4 | +0.07 (+0.95%) | 19,224,400 |
2 Aug 2021 | HKD | 6.76 | 7.33 | 6.51 | 7.33 | 7.33 | +0.6 (+8.92%) | 16,943,600 |
30 Jul 2021 | HKD | 6.8 | 6.91 | 6.6 | 6.73 | 6.73 | -0.07 (-1.03%) | 5,189,600 |
29 Jul 2021 | HKD | 6.67 | 6.94 | 6.66 | 6.8 | 6.8 | +0.17 (+2.56%) | 6,490,800 |
28 Jul 2021 | HKD | 6.63 | 6.82 | 6.47 | 6.63 | 6.63 | -0.03 (-0.45%) | 7,228,800 |
27 Jul 2021 | HKD | 6.77 | 6.99 | 6.51 | 6.66 | 6.66 | -0.05 (-0.75%) | 19,930,000 |
26 Jul 2021 | HKD | 6.36 | 6.97 | 6.34 | 6.71 | 6.71 | +0.36 (+5.67%) | 21,469,600 |
23 Jul 2021 | HKD | 6.05 | 6.52 | 6.05 | 6.35 | 6.35 | +0.35 (+5.83%) | 15,462,600 |
22 Jul 2021 | HKD | 5.82 | 6.05 | 5.82 | 6 | 6 | +0.15 (+2.56%) | 4,291,751 |
21 Jul 2021 | HKD | 5.92 | 6.13 | 5.82 | 5.85 | 5.85 | -0.18 (-2.99%) | 2,754,800 |
20 Jul 2021 | HKD | 6.06 | 6.15 | 5.8 | 6.03 | 6.03 | -0.02 (-0.33%) | 3,442,400 |
19 Jul 2021 | HKD | 6.06 | 6.18 | 5.92 | 6.05 | 6.05 | -0.01 (-0.17%) | 5,508,800 |
16 Jul 2021 | HKD | 5.75 | 6.14 | 5.71 | 6.06 | 6.06 | +0.36 (+6.32%) | 12,025,200 |
15 Jul 2021 | HKD | 5.67 | 5.74 | 5.53 | 5.7 | 5.7 | +0.03 (+0.53%) | 1,904,000 |
14 Jul 2021 | HKD | 5.73 | 5.89 | 5.63 | 5.67 | 5.67 | -0.07 (-1.22%) | 2,410,800 |
13 Jul 2021 | HKD | 5.78 | 5.94 | 5.68 | 5.74 | 5.74 | 0.0 (0.0%) | 3,933,200 |
12 Jul 2021 | HKD | 5.57 | 5.9 | 5.51 | 5.74 | 5.74 | +0.33 (+6.10%) | 9,601,200 |
9 Jul 2021 | HKD | 5.36 | 5.47 | 5.28 | 5.41 | 5.41 | 0.0 (0.0%) | 1,613,200 |
8 Jul 2021 | HKD | 5.58 | 5.63 | 5.4 | 5.41 | 5.41 | -0.15 (-2.70%) | 1,802,200 |
7 Jul 2021 | HKD | 5.6 | 5.62 | 5.54 | 5.56 | 5.56 | -0.05 (-0.89%) | 447,200 |
6 Jul 2021 | HKD | 5.58 | 5.66 | 5.58 | 5.61 | 5.61 | +0.02 (+0.36%) | 1,312,800 |
5 Jul 2021 | HKD | 5.49 | 5.65 | 5.49 | 5.59 | 5.59 | +0.1 (+1.82%) | 3,014,916 |
2 Jul 2021 | HKD | 5.58 | 5.63 | 5.49 | 5.49 | 5.49 | -0.14 (-2.49%) | 3,645,200 |
30 Jun 2021 | HKD | 5.58 | 5.7 | 5.46 | 5.63 | 5.63 | +0.07 (+1.26%) | 3,496,000 |
29 Jun 2021 | HKD | 5.57 | 5.66 | 5.46 | 5.56 | 5.56 | -0.12 (-2.11%) | 2,238,800 |
28 Jun 2021 | HKD | 5.5 | 5.68 | 5.4 | 5.68 | 5.68 | +0.18 (+3.27%) | 2,935,200 |
25 Jun 2021 | HKD | 5.28 | 5.56 | 5.24 | 5.5 | 5.5 | +0.22 (+4.17%) | 4,592,400 |
24 Jun 2021 | HKD | 5.25 | 5.35 | 5.24 | 5.28 | 5.28 | +0.03 (+0.57%) | 1,549,600 |