Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2021 | HKD | 3.09 | 3.77 | 3.03 | 3.75 | 3.6212 | +0.66 (+21.36%) | 11,109,690 |
14 Jul 2021 | HKD | 2.8 | 3.1 | 2.8 | 3.09 | 2.9839 | +0.28 (+9.96%) | 3,437,000 |
13 Jul 2021 | HKD | 2.79 | 2.83 | 2.78 | 2.81 | 2.7135 | +0.01 (+0.36%) | 2,193,000 |
12 Jul 2021 | HKD | 2.85 | 2.85 | 2.75 | 2.8 | 2.7038 | -0.05 (-1.75%) | 3,369,000 |
9 Jul 2021 | HKD | 2.86 | 2.89 | 2.79 | 2.85 | 2.7521 | +0.01 (+0.35%) | 1,152,000 |
8 Jul 2021 | HKD | 2.79 | 2.85 | 2.73 | 2.84 | 2.7425 | +0.04 (+1.43%) | 5,210,000 |
7 Jul 2021 | HKD | 2.78 | 2.83 | 2.75 | 2.8 | 2.7038 | +0.02 (+0.72%) | 414,000 |
6 Jul 2021 | HKD | 2.68 | 2.82 | 2.68 | 2.78 | 2.6845 | +0.13 (+4.91%) | 2,210,000 |
5 Jul 2021 | HKD | 2.5 | 2.69 | 2.5 | 2.65 | 2.559 | +0.12 (+4.74%) | 2,292,000 |
2 Jul 2021 | HKD | 2.5 | 2.54 | 2.47 | 2.53 | 2.4431 | 0.0 (0.0%) | 837,000 |
30 Jun 2021 | HKD | 2.52 | 2.56 | 2.5 | 2.53 | 2.4431 | -0.03 (-1.17%) | 258,000 |
29 Jun 2021 | HKD | 2.6 | 2.6 | 2.53 | 2.56 | 2.4721 | -0.04 (-1.54%) | 96,000 |
28 Jun 2021 | HKD | 2.5 | 2.61 | 2.5 | 2.6 | 2.5107 | +0.1 (+4%) | 677,000 |
25 Jun 2021 | HKD | 2.58 | 2.58 | 2.47 | 2.5 | 2.4141 | -0.06 (-2.34%) | 1,699,000 |
24 Jun 2021 | HKD | 2.59 | 2.6 | 2.49 | 2.56 | 2.4721 | -0.04 (-1.54%) | 374,000 |
23 Jun 2021 | HKD | 2.58 | 2.63 | 2.56 | 2.6 | 2.5107 | +0.02 (+0.78%) | 606,000 |
22 Jun 2021 | HKD | 2.48 | 2.58 | 2.42 | 2.58 | 2.4914 | +0.1 (+4.03%) | 1,833,000 |
21 Jun 2021 | HKD | 2.5 | 2.59 | 2.48 | 2.48 | 2.3948 | -0.09 (-3.50%) | 408,000 |
18 Jun 2021 | HKD | 2.58 | 2.59 | 2.51 | 2.57 | 2.4817 | -0.02 (-0.77%) | 351,000 |
17 Jun 2021 | HKD | 2.61 | 2.64 | 2.55 | 2.59 | 2.5011 | -0.05 (-1.89%) | 115,000 |
16 Jun 2021 | HKD | 2.6 | 2.7 | 2.45 | 2.64 | 2.5493 | +0.02 (+0.76%) | 1,047,000 |
15 Jun 2021 | HKD | 2.56 | 2.63 | 2.54 | 2.62 | 2.53 | 0.0 (0.0%) | 636,000 |
11 Jun 2021 | HKD | 2.56 | 2.68 | 2.56 | 2.62 | 2.53 | -0.02 (-0.76%) | 323,000 |
10 Jun 2021 | HKD | 2.55 | 2.78 | 2.49 | 2.64 | 2.5493 | +0.02 (+0.76%) | 932,000 |
9 Jun 2021 | HKD | 2.59 | 2.64 | 2.53 | 2.62 | 2.53 | -0.01 (-0.38%) | 274,000 |
8 Jun 2021 | HKD | 2.49 | 2.63 | 2.47 | 2.63 | 2.5397 | +0.07 (+2.73%) | 1,354,000 |
7 Jun 2021 | HKD | 2.55 | 2.65 | 2.18 | 2.56 | 2.4721 | +0.01 (+0.39%) | 1,539,000 |
4 Jun 2021 | HKD | 2.54 | 2.75 | 2.45 | 2.55 | 2.4624 | 0.0 (0.0%) | 5,036,000 |
3 Jun 2021 | HKD | 2.26 | 2.55 | 2.25 | 2.55 | 2.4624 | +0.3 (+13.33%) | 5,304,000 |
2 Jun 2021 | HKD | 2.2 | 2.3 | 2.2 | 2.25 | 2.1727 | +0.06 (+2.74%) | 2,049,000 |