Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 2.61 | 2.86 | 2.6 | 2.8 | 2.8 | +0.25 (+9.80%) | 13,580,000 |
28 Jul 2021 | HKD | 2.62 | 2.72 | 2.51 | 2.55 | 2.55 | -0.02 (-0.78%) | 5,794,000 |
27 Jul 2021 | HKD | 2.76 | 3.14 | 2.45 | 2.57 | 2.57 | -0.2 (-7.22%) | 17,679,925 |
26 Jul 2021 | HKD | 2.84 | 2.98 | 2.53 | 2.77 | 2.77 | -0.1 (-3.48%) | 13,355,000 |
23 Jul 2021 | HKD | 3.49 | 3.66 | 2.7 | 2.87 | 2.87 | -0.65 (-18.47%) | 30,290,000 |
22 Jul 2021 | HKD | 3.2 | 3.58 | 3 | 3.52 | 3.52 | +0.32 (+10%) | 24,163,000 |
21 Jul 2021 | HKD | 2.8 | 3.29 | 2.79 | 3.2 | 3.2 | +0.43 (+15.52%) | 33,716,000 |
20 Jul 2021 | HKD | 3.09 | 3.09 | 2.56 | 2.77 | 2.77 | -0.35 (-11.22%) | 19,428,000 |
19 Jul 2021 | HKD | 3.01 | 3.4 | 2.88 | 3.12 | 3.12 | +0.02 (+0.65%) | 36,521,330 |
16 Jul 2021 | HKD | 2.29 | 3.1 | 2.27 | 3.1 | 3.1 | +0.99 (+46.92%) | 76,175,604 |
15 Jul 2021 | HKD | 1.94 | 2.14 | 1.94 | 2.11 | 2.11 | +0.19 (+9.90%) | 4,542,000 |
14 Jul 2021 | HKD | 1.96 | 1.96 | 1.88 | 1.92 | 1.92 | -0.04 (-2.04%) | 1,518,000 |
13 Jul 2021 | HKD | 1.88 | 1.97 | 1.88 | 1.96 | 1.96 | +0.09 (+4.81%) | 1,252,000 |
12 Jul 2021 | HKD | 1.89 | 1.92 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 2,070,000 |
9 Jul 2021 | HKD | 1.91 | 1.94 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,044,000 |
8 Jul 2021 | HKD | 1.97 | 1.98 | 1.89 | 1.89 | 1.89 | -0.07 (-3.57%) | 1,636,000 |
7 Jul 2021 | HKD | 1.91 | 1.96 | 1.9 | 1.96 | 1.96 | +0.04 (+2.08%) | 1,044,000 |
6 Jul 2021 | HKD | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 788,000 |
5 Jul 2021 | HKD | 1.97 | 1.99 | 1.94 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,362,000 |
2 Jul 2021 | HKD | 1.99 | 2.03 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 2,044,000 |
30 Jun 2021 | HKD | 1.96 | 2.01 | 1.93 | 1.99 | 1.99 | +0.04 (+2.05%) | 2,888,000 |
29 Jun 2021 | HKD | 2.02 | 2.04 | 1.95 | 1.95 | 1.95 | -0.07 (-3.47%) | 6,010,000 |
28 Jun 2021 | HKD | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 988,000 |
25 Jun 2021 | HKD | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 1,710,000 |
24 Jun 2021 | HKD | 2.07 | 2.07 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 980,000 |
23 Jun 2021 | HKD | 2.01 | 2.11 | 1.99 | 2.04 | 2.04 | +0.02 (+0.99%) | 3,172,000 |
22 Jun 2021 | HKD | 2.02 | 2.03 | 1.98 | 2.02 | 2.02 | 0.0 (0.0%) | 1,336,000 |
21 Jun 2021 | HKD | 2.04 | 2.07 | 1.98 | 2.02 | 2.02 | -0.03 (-1.46%) | 5,302,000 |
18 Jun 2021 | HKD | 2.09 | 2.11 | 2.03 | 2.05 | 2.05 | -0.03 (-1.44%) | 2,390,000 |
17 Jun 2021 | HKD | 2.06 | 2.09 | 2.02 | 2.08 | 2.08 | +0.01 (+0.48%) | 912,000 |