Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 2.38 | 2.46 | 2.36 | 2.43 | 2.43 | +0.04 (+1.67%) | 1,981,000 |
4 Aug 2021 | HKD | 2.43 | 2.47 | 2.36 | 2.39 | 2.39 | -0.04 (-1.65%) | 1,952,000 |
3 Aug 2021 | HKD | 2.5 | 2.5 | 2.36 | 2.43 | 2.43 | -0.07 (-2.80%) | 2,593,000 |
2 Aug 2021 | HKD | 2.34 | 2.54 | 2.31 | 2.5 | 2.5 | +0.16 (+6.84%) | 5,535,000 |
30 Jul 2021 | HKD | 2.32 | 2.37 | 2.25 | 2.34 | 2.34 | +0.02 (+0.86%) | 2,668,000 |
29 Jul 2021 | HKD | 2.35 | 2.43 | 2.28 | 2.32 | 2.32 | +0.05 (+2.20%) | 4,502,200 |
28 Jul 2021 | HKD | 2.25 | 2.35 | 2.2 | 2.27 | 2.27 | +0.02 (+0.89%) | 3,905,000 |
27 Jul 2021 | HKD | 2.21 | 2.39 | 2.11 | 2.25 | 2.25 | -0.01 (-0.44%) | 15,526,000 |
26 Jul 2021 | HKD | 2.37 | 2.37 | 2.17 | 2.26 | 2.26 | -0.11 (-4.64%) | 4,197,994 |
23 Jul 2021 | HKD | 2.48 | 2.48 | 2.31 | 2.37 | 2.37 | -0.1 (-4.05%) | 2,187,000 |
22 Jul 2021 | HKD | 2.39 | 2.56 | 2.39 | 2.47 | 2.47 | +0.08 (+3.35%) | 2,654,987 |
21 Jul 2021 | HKD | 2.44 | 2.44 | 2.37 | 2.39 | 2.39 | +0.03 (+1.27%) | 2,231,000 |
20 Jul 2021 | HKD | 2.37 | 2.45 | 2.3 | 2.36 | 2.36 | -0.1 (-4.07%) | 2,657,000 |
19 Jul 2021 | HKD | 2.51 | 2.51 | 2.38 | 2.46 | 2.46 | -0.11 (-4.28%) | 4,905,000 |
16 Jul 2021 | HKD | 2.66 | 2.7 | 2.51 | 2.57 | 2.57 | -0.11 (-4.10%) | 5,471,000 |
15 Jul 2021 | HKD | 2.85 | 2.87 | 2.63 | 2.68 | 2.68 | -0.14 (-4.96%) | 6,248,000 |
14 Jul 2021 | HKD | 2.94 | 2.95 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 3,097,150 |
13 Jul 2021 | HKD | 2.9 | 2.99 | 2.82 | 2.88 | 2.88 | 0.0 (0.0%) | 4,103,000 |
12 Jul 2021 | HKD | 2.86 | 3.12 | 2.82 | 2.88 | 2.88 | +0.02 (+0.70%) | 12,254,000 |
9 Jul 2021 | HKD | 2.83 | 2.91 | 2.75 | 2.86 | 2.86 | +0.03 (+1.06%) | 5,084,000 |
8 Jul 2021 | HKD | 2.87 | 3 | 2.72 | 2.83 | 2.83 | -0.04 (-1.39%) | 4,850,726 |
7 Jul 2021 | HKD | 2.66 | 2.92 | 2.63 | 2.87 | 2.87 | +0.16 (+5.90%) | 4,545,000 |
6 Jul 2021 | HKD | 2.81 | 2.88 | 2.65 | 2.71 | 2.71 | -0.1 (-3.56%) | 4,352,000 |
5 Jul 2021 | HKD | 2.89 | 2.93 | 2.76 | 2.81 | 2.81 | -0.08 (-2.77%) | 3,788,000 |
2 Jul 2021 | HKD | 2.81 | 3.03 | 2.7 | 2.89 | 2.89 | +0.08 (+2.85%) | 11,906,800 |
30 Jun 2021 | HKD | 2.57 | 2.9 | 2.57 | 2.81 | 2.81 | +0.24 (+9.34%) | 13,558,000 |
29 Jun 2021 | HKD | 2.58 | 2.61 | 2.46 | 2.57 | 2.57 | +0.02 (+0.78%) | 3,315,000 |
28 Jun 2021 | HKD | 2.6 | 2.62 | 2.51 | 2.55 | 2.55 | 0.0 (0.0%) | 1,654,000 |
25 Jun 2021 | HKD | 2.58 | 2.66 | 2.47 | 2.55 | 2.55 | +0.01 (+0.39%) | 3,746,000 |
24 Jun 2021 | HKD | 2.5 | 2.7 | 2.39 | 2.54 | 2.54 | +0.08 (+3.25%) | 10,008,000 |