Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2021 | HKD | 3.99 | 4.12 | 3.82 | 3.9 | 3.9 | -0.09 (-2.26%) | 19,736,000 |
2 Aug 2021 | HKD | 3.94 | 4.07 | 3.8 | 3.99 | 3.99 | +0.07 (+1.79%) | 23,592,000 |
30 Jul 2021 | HKD | 3.66 | 3.96 | 3.51 | 3.92 | 3.92 | +0.22 (+5.95%) | 44,693,301 |
29 Jul 2021 | HKD | 3.19 | 3.85 | 3.14 | 3.7 | 3.7 | +0.55 (+17.46%) | 54,689,000 |
28 Jul 2021 | HKD | 3.02 | 3.15 | 2.87 | 3.15 | 3.15 | +0.11 (+3.62%) | 11,242,000 |
27 Jul 2021 | HKD | 3.13 | 3.29 | 2.9 | 3.04 | 3.04 | -0.09 (-2.88%) | 21,888,000 |
26 Jul 2021 | HKD | 3.05 | 3.22 | 2.96 | 3.13 | 3.13 | +0.08 (+2.62%) | 14,558,000 |
23 Jul 2021 | HKD | 3.1 | 3.33 | 3.03 | 3.05 | 3.05 | -0.05 (-1.61%) | 10,858,000 |
22 Jul 2021 | HKD | 3.03 | 3.16 | 3.03 | 3.1 | 3.1 | +0.08 (+2.65%) | 4,026,000 |
21 Jul 2021 | HKD | 3.12 | 3.14 | 2.95 | 3.02 | 3.02 | -0.06 (-1.95%) | 8,480,000 |
20 Jul 2021 | HKD | 3.15 | 3.15 | 2.99 | 3.08 | 3.08 | -0.07 (-2.22%) | 10,532,720 |
19 Jul 2021 | HKD | 3.25 | 3.37 | 3.11 | 3.15 | 3.15 | -0.18 (-5.41%) | 12,979,150 |
16 Jul 2021 | HKD | 3.45 | 3.58 | 3.3 | 3.33 | 3.33 | -0.11 (-3.20%) | 19,214,000 |
15 Jul 2021 | HKD | 3.14 | 3.45 | 3.06 | 3.44 | 3.44 | +0.33 (+10.61%) | 23,214,039 |
14 Jul 2021 | HKD | 3.12 | 3.19 | 3.04 | 3.11 | 3.11 | -0.01 (-0.32%) | 5,612,000 |
13 Jul 2021 | HKD | 3.1 | 3.22 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 11,974,000 |
12 Jul 2021 | HKD | 2.85 | 3.17 | 2.83 | 3.1 | 3.1 | +0.27 (+9.54%) | 16,578,020 |
9 Jul 2021 | HKD | 2.9 | 2.92 | 2.76 | 2.83 | 2.83 | -0.08 (-2.75%) | 9,850,028 |
8 Jul 2021 | HKD | 3.06 | 3.08 | 2.88 | 2.91 | 2.91 | -0.14 (-4.59%) | 5,324,000 |
7 Jul 2021 | HKD | 2.99 | 3.08 | 2.9 | 3.05 | 3.05 | +0.05 (+1.67%) | 4,192,000 |
6 Jul 2021 | HKD | 2.9 | 3.1 | 2.9 | 3 | 3 | +0.1 (+3.45%) | 6,672,000 |
5 Jul 2021 | HKD | 2.86 | 2.98 | 2.85 | 2.9 | 2.9 | +0.03 (+1.05%) | 3,667,155 |
2 Jul 2021 | HKD | 2.99 | 2.99 | 2.84 | 2.87 | 2.87 | -0.12 (-4.01%) | 5,320,000 |
30 Jun 2021 | HKD | 2.96 | 3.04 | 2.94 | 2.99 | 2.99 | +0.03 (+1.01%) | 3,082,000 |
29 Jun 2021 | HKD | 3.1 | 3.1 | 2.9 | 2.96 | 2.96 | -0.14 (-4.52%) | 15,352,000 |
28 Jun 2021 | HKD | 3.15 | 3.22 | 3.05 | 3.1 | 3.1 | -0.04 (-1.27%) | 4,094,000 |
25 Jun 2021 | HKD | 3.11 | 3.18 | 3.05 | 3.14 | 3.14 | +0.04 (+1.29%) | 8,402,000 |
24 Jun 2021 | HKD | 3.43 | 3.45 | 3.06 | 3.1 | 3.1 | -0.21 (-6.34%) | 18,316,000 |
23 Jun 2021 | HKD | 3.27 | 3.47 | 3.18 | 3.31 | 3.31 | +0.08 (+2.48%) | 17,826,000 |
22 Jun 2021 | HKD | 3.16 | 3.29 | 3.06 | 3.23 | 3.23 | +0.09 (+2.87%) | 8,668,000 |