Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2021 | HKD | 8.11 | 8.31 | 8.11 | 8.2 | 8.2 | +0.09 (+1.11%) | 109,000 |
16 Jun 2021 | HKD | 8.17 | 8.17 | 8.07 | 8.11 | 8.11 | -0.06 (-0.73%) | 146,500 |
15 Jun 2021 | HKD | 8.36 | 8.36 | 8.13 | 8.17 | 8.17 | -0.19 (-2.27%) | 69,301 |
11 Jun 2021 | HKD | 8.45 | 8.45 | 8.33 | 8.36 | 8.36 | -0.09 (-1.07%) | 136,500 |
10 Jun 2021 | HKD | 8.4 | 8.52 | 8.4 | 8.45 | 8.45 | +0.07 (+0.84%) | 330,000 |
9 Jun 2021 | HKD | 8.02 | 8.6 | 8.02 | 8.38 | 8.38 | +0.36 (+4.49%) | 1,050,647 |
8 Jun 2021 | HKD | 8.1 | 8.17 | 8.02 | 8.02 | 8.02 | -0.08 (-0.99%) | 67,249 |
7 Jun 2021 | HKD | 8.12 | 8.18 | 8.08 | 8.1 | 8.1 | -0.09 (-1.10%) | 78,500 |
4 Jun 2021 | HKD | 8.17 | 8.2 | 8.13 | 8.19 | 8.19 | +0.02 (+0.24%) | 99,500 |
3 Jun 2021 | HKD | 8.14 | 8.26 | 8.13 | 8.17 | 8.17 | +0.06 (+0.74%) | 270,200 |
2 Jun 2021 | HKD | 8.02 | 8.16 | 7.98 | 8.11 | 8.11 | +0.19 (+2.40%) | 433,695 |
1 Jun 2021 | HKD | 7.98 | 8.01 | 7.88 | 7.92 | 7.92 | +0.04 (+0.51%) | 734,972 |
31 May 2021 | HKD | 7.82 | 7.88 | 7.82 | 7.88 | 7.88 | +0.09 (+1.16%) | 283,500 |
28 May 2021 | HKD | 7.76 | 7.81 | 7.76 | 7.79 | 7.79 | +0.03 (+0.39%) | 95,995 |
27 May 2021 | HKD | 7.82 | 7.87 | 7.76 | 7.76 | 7.76 | -0.06 (-0.77%) | 478,500 |
26 May 2021 | HKD | 7.85 | 7.85 | 7.77 | 7.82 | 7.82 | +0.03 (+0.39%) | 53,001 |
25 May 2021 | HKD | 7.81 | 7.81 | 7.77 | 7.79 | 7.79 | -0.02 (-0.26%) | 508,500 |
24 May 2021 | HKD | 7.87 | 7.89 | 7.81 | 7.81 | 7.81 | +0.04 (+0.51%) | 40,461 |
21 May 2021 | HKD | 7.85 | 7.85 | 7.77 | 7.77 | 7.77 | -0.1 (-1.27%) | 287,000 |
20 May 2021 | HKD | 7.85 | 7.89 | 7.8 | 7.87 | 7.87 | -0.01 (-0.13%) | 109,500 |
18 May 2021 | HKD | 7.9 | 7.9 | 7.82 | 7.88 | 7.88 | +0.01 (+0.13%) | 128,857 |
17 May 2021 | HKD | 7.89 | 7.9 | 7.82 | 7.87 | 7.87 | +0.09 (+1.16%) | 178,833 |
14 May 2021 | HKD | 7.83 | 7.88 | 7.77 | 7.78 | 7.78 | -0.13 (-1.64%) | 335,112 |
13 May 2021 | HKD | 7.75 | 8.1 | 7.7 | 7.91 | 7.91 | +0.09 (+1.15%) | 365,743 |
12 May 2021 | HKD | 7.85 | 7.86 | 7.79 | 7.82 | 7.82 | +0.04 (+0.51%) | 46,500 |
11 May 2021 | HKD | 7.8 | 7.83 | 7.74 | 7.78 | 7.78 | -0.1 (-1.27%) | 330,500 |
10 May 2021 | HKD | 7.83 | 7.89 | 7.8 | 7.88 | 7.88 | +0.05 (+0.64%) | 707,000 |
7 May 2021 | HKD | 7.88 | 7.97 | 7.82 | 7.83 | 7.83 | -0.12 (-1.51%) | 353,000 |
6 May 2021 | HKD | 8 | 8.05 | 7.93 | 7.95 | 7.95 | -0.05 (-0.63%) | 44,501 |
5 May 2021 | HKD | 7.9 | 8.06 | 7.9 | 8 | 8 | +0.14 (+1.78%) | 362,166 |