Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2021 | HKD | 7.1 | 7.13 | 6.85 | 6.85 | 6.85 | -0.23 (-3.25%) | 245,617 |
29 Jul 2021 | HKD | 7.11 | 7.15 | 7.08 | 7.08 | 7.08 | +0.06 (+0.85%) | 75,500 |
28 Jul 2021 | HKD | 7.06 | 7.06 | 6.89 | 7.02 | 7.02 | -0.05 (-0.71%) | 219,500 |
27 Jul 2021 | HKD | 7.28 | 7.28 | 6.8 | 7.07 | 7.07 | -0.08 (-1.12%) | 485,118 |
26 Jul 2021 | HKD | 7.3 | 7.43 | 7.11 | 7.15 | 7.15 | -0.26 (-3.51%) | 235,390 |
23 Jul 2021 | HKD | 7.49 | 7.49 | 7.39 | 7.41 | 7.41 | -0.09 (-1.20%) | 148,500 |
22 Jul 2021 | HKD | 7.4 | 7.52 | 7.4 | 7.5 | 7.5 | +0.15 (+2.04%) | 118,632 |
21 Jul 2021 | HKD | 7.45 | 7.47 | 7.35 | 7.35 | 7.35 | -0.12 (-1.61%) | 270,516 |
20 Jul 2021 | HKD | 7.56 | 7.56 | 7.46 | 7.47 | 7.47 | -0.13 (-1.71%) | 220,539 |
19 Jul 2021 | HKD | 7.81 | 7.81 | 7.56 | 7.6 | 7.6 | -0.25 (-3.18%) | 314,350 |
16 Jul 2021 | HKD | 7.93 | 8.02 | 7.85 | 7.85 | 7.85 | -0.15 (-1.88%) | 581,189 |
15 Jul 2021 | HKD | 7.9 | 8.05 | 7.9 | 8 | 8 | -0.02 (-0.25%) | 90,500 |
14 Jul 2021 | HKD | 8.09 | 8.09 | 8 | 8.02 | 8.02 | -0.08 (-0.99%) | 273,105 |
13 Jul 2021 | HKD | 8.13 | 8.16 | 8.1 | 8.1 | 8.1 | -0.01 (-0.12%) | 157,000 |
12 Jul 2021 | HKD | 8.12 | 8.14 | 8.1 | 8.11 | 8.11 | -0.01 (-0.12%) | 100,000 |
9 Jul 2021 | HKD | 8.16 | 8.19 | 8.1 | 8.12 | 8.12 | -0.04 (-0.49%) | 87,500 |
8 Jul 2021 | HKD | 8.19 | 8.22 | 8.12 | 8.16 | 8.16 | -0.03 (-0.37%) | 86,000 |
7 Jul 2021 | HKD | 8.21 | 8.24 | 8.1 | 8.19 | 8.19 | -0.08 (-0.97%) | 111,500 |
6 Jul 2021 | HKD | 8.29 | 8.36 | 8.2 | 8.27 | 8.27 | +0.07 (+0.85%) | 156,000 |
5 Jul 2021 | HKD | 8.19 | 8.3 | 8.19 | 8.2 | 8.2 | +0.01 (+0.12%) | 92,200 |
2 Jul 2021 | HKD | 8.15 | 8.24 | 8.15 | 8.19 | 8.19 | +0.02 (+0.24%) | 88,500 |
30 Jun 2021 | HKD | 8.25 | 8.41 | 8.17 | 8.17 | 8.17 | -0.12 (-1.45%) | 327,117 |
29 Jun 2021 | HKD | 8.5 | 8.5 | 8.26 | 8.29 | 8.29 | -0.21 (-2.47%) | 112,500 |
28 Jun 2021 | HKD | 8.5 | 8.56 | 8.5 | 8.5 | 8.5 | +0.01 (+0.12%) | 57,500 |
25 Jun 2021 | HKD | 8.35 | 8.53 | 8.3 | 8.49 | 8.49 | +0.14 (+1.68%) | 436,886 |
24 Jun 2021 | HKD | 8.22 | 8.37 | 8.22 | 8.35 | 8.35 | +0.13 (+1.58%) | 139,500 |
23 Jun 2021 | HKD | 8.27 | 8.27 | 8.18 | 8.22 | 8.22 | -0.05 (-0.60%) | 73,500 |
22 Jun 2021 | HKD | 8.13 | 8.35 | 8.08 | 8.27 | 8.27 | +0.14 (+1.72%) | 275,794 |
21 Jun 2021 | HKD | 8.23 | 8.23 | 8.09 | 8.13 | 8.13 | -0.17 (-2.05%) | 82,500 |
18 Jun 2021 | HKD | 8.2 | 8.32 | 8.11 | 8.3 | 8.3 | +0.1 (+1.22%) | 237,307 |