Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2021 | HKD | 7.2 | 7.27 | 7.02 | 7.1 | 7.1 | -0.1 (-1.39%) | 7,536,980 |
16 Jun 2021 | HKD | 7.45 | 7.52 | 7.16 | 7.2 | 7.2 | -0.17 (-2.31%) | 9,408,500 |
15 Jun 2021 | HKD | 7.6 | 7.7 | 7.25 | 7.37 | 7.37 | -0.24 (-3.15%) | 14,840,000 |
11 Jun 2021 | HKD | 7.75 | 7.84 | 7.6 | 7.61 | 7.61 | -0.14 (-1.81%) | 4,040,500 |
10 Jun 2021 | HKD | 7.76 | 7.82 | 7.64 | 7.75 | 7.75 | +0.05 (+0.65%) | 6,139,500 |
9 Jun 2021 | HKD | 8 | 8 | 7.55 | 7.7 | 7.7 | -0.06 (-0.77%) | 7,350,000 |
8 Jun 2021 | HKD | 7.85 | 7.89 | 7.71 | 7.76 | 7.76 | -0.15 (-1.90%) | 4,333,006 |
7 Jun 2021 | HKD | 7.87 | 8.02 | 7.76 | 7.91 | 7.91 | +0.04 (+0.51%) | 5,919,600 |
4 Jun 2021 | HKD | 7.99 | 8.05 | 7.66 | 7.87 | 7.87 | -0.12 (-1.50%) | 8,158,000 |
3 Jun 2021 | HKD | 8.26 | 8.36 | 7.84 | 7.99 | 7.99 | -0.16 (-1.96%) | 15,235,000 |
2 Jun 2021 | HKD | 8.24 | 8.3 | 8 | 8.15 | 8.15 | 0.0 (0.0%) | 8,946,000 |
1 Jun 2021 | HKD | 8.16 | 8.25 | 7.95 | 8.15 | 8.15 | +0.06 (+0.74%) | 11,988,500 |
31 May 2021 | HKD | 8.2 | 8.45 | 7.8 | 8.09 | 8.09 | +0.09 (+1.13%) | 23,143,500 |
28 May 2021 | HKD | 7.92 | 8.29 | 7.8 | 8 | 8 | +0.08 (+1.01%) | 21,883,000 |
27 May 2021 | HKD | 7.23 | 8.01 | 6.92 | 7.92 | 7.92 | +0.73 (+10.15%) | 50,417,000 |
26 May 2021 | HKD | 6.81 | 7.73 | 6.79 | 7.19 | 7.19 | +0.38 (+5.58%) | 44,326,961 |
25 May 2021 | HKD | 7.09 | 7.16 | 6.78 | 6.81 | 6.81 | -0.19 (-2.71%) | 17,352,000 |
24 May 2021 | HKD | 6.85 | 7 | 6.73 | 7 | 7 | +0.19 (+2.79%) | 8,432,000 |
21 May 2021 | HKD | 6.88 | 7.06 | 6.76 | 6.81 | 6.81 | -0.06 (-0.87%) | 11,117,000 |
20 May 2021 | HKD | 6.8 | 6.93 | 6.7 | 6.87 | 6.87 | +0.03 (+0.44%) | 6,370,000 |
18 May 2021 | HKD | 6.8 | 6.86 | 6.72 | 6.84 | 6.84 | +0.08 (+1.18%) | 4,077,000 |
17 May 2021 | HKD | 6.67 | 6.85 | 6.65 | 6.76 | 6.76 | +0.14 (+2.11%) | 4,070,000 |
14 May 2021 | HKD | 6.57 | 6.7 | 6.51 | 6.62 | 6.62 | +0.02 (+0.30%) | 2,910,000 |
13 May 2021 | HKD | 6.65 | 6.74 | 6.57 | 6.6 | 6.6 | -0.08 (-1.20%) | 1,347,000 |
12 May 2021 | HKD | 6.48 | 6.68 | 6.48 | 6.68 | 6.68 | +0.17 (+2.61%) | 2,360,000 |
11 May 2021 | HKD | 6.62 | 6.62 | 6.45 | 6.51 | 6.51 | -0.1 (-1.51%) | 3,942,500 |
10 May 2021 | HKD | 6.66 | 6.78 | 6.55 | 6.61 | 6.61 | +0.01 (+0.15%) | 3,840,500 |
7 May 2021 | HKD | 6.63 | 6.75 | 6.54 | 6.6 | 6.6 | +0.07 (+1.07%) | 6,326,000 |
6 May 2021 | HKD | 6.5 | 6.61 | 6.49 | 6.53 | 6.53 | +0.03 (+0.46%) | 4,535,763 |
5 May 2021 | HKD | 6.58 | 6.58 | 6.43 | 6.5 | 6.5 | -0.07 (-1.07%) | 2,496,000 |