Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | HKD | 8.61 | 8.68 | 8.56 | 8.6 | 8.6 | -0.05 (-0.58%) | 817,245 |
1 Jul 2021 | HKD | 8.76 | 8.8 | 8.61 | 8.65 | 8.65 | -0.07 (-0.80%) | 891,600 |
30 Jun 2021 | HKD | 8.86 | 8.86 | 8.7 | 8.72 | 8.72 | -0.14 (-1.58%) | 1,178,321 |
29 Jun 2021 | HKD | 8.9 | 8.92 | 8.85 | 8.86 | 8.86 | -0.06 (-0.67%) | 780,845 |
28 Jun 2021 | HKD | 8.98 | 8.99 | 8.87 | 8.92 | 8.92 | +0.01 (+0.11%) | 764,878 |
25 Jun 2021 | HKD | 8.86 | 8.95 | 8.81 | 8.91 | 8.91 | +0.06 (+0.68%) | 859,231 |
24 Jun 2021 | HKD | 8.82 | 8.91 | 8.79 | 8.85 | 8.85 | +0.03 (+0.34%) | 1,085,135 |
23 Jun 2021 | HKD | 8.78 | 8.86 | 8.77 | 8.82 | 8.82 | +0.03 (+0.34%) | 879,114 |
22 Jun 2021 | HKD | 8.78 | 8.87 | 8.75 | 8.79 | 8.79 | +0.05 (+0.57%) | 795,600 |
21 Jun 2021 | HKD | 8.79 | 8.85 | 8.74 | 8.74 | 8.74 | -0.14 (-1.58%) | 1,104,828 |
18 Jun 2021 | HKD | 8.82 | 8.91 | 8.72 | 8.88 | 8.88 | +0.08 (+0.91%) | 1,026,401 |
17 Jun 2021 | HKD | 8.9 | 8.9 | 8.75 | 8.8 | 8.8 | -0.04 (-0.45%) | 936,200 |
16 Jun 2021 | HKD | 8.78 | 8.87 | 8.75 | 8.84 | 8.84 | +0.06 (+0.68%) | 729,130 |
15 Jun 2021 | HKD | 9.02 | 9.02 | 8.77 | 8.78 | 8.78 | -0.22 (-2.44%) | 1,483,800 |
11 Jun 2021 | HKD | 9.05 | 9.06 | 8.88 | 9 | 9 | -0.08 (-0.88%) | 1,961,319 |
10 Jun 2021 | HKD | 9.09 | 9.09 | 9.02 | 9.08 | 9.08 | -0.01 (-0.11%) | 1,148,080 |
9 Jun 2021 | HKD | 9.28 | 9.3 | 9.04 | 9.09 | 9.09 | -0.1 (-1.09%) | 1,333,800 |
8 Jun 2021 | HKD | 9.11 | 9.23 | 8.98 | 9.19 | 9.19 | -0.23 (-2.44%) | 2,025,839 |
7 Jun 2021 | HKD | 9.37 | 9.43 | 9.22 | 9.42 | 9.42 | +0.05 (+0.53%) | 2,240,775 |
4 Jun 2021 | HKD | 9.5 | 9.5 | 9.35 | 9.37 | 9.37 | -0.11 (-1.16%) | 1,687,305 |
3 Jun 2021 | HKD | 9.46 | 9.53 | 9.4 | 9.48 | 9.48 | +0.02 (+0.21%) | 1,344,041 |
2 Jun 2021 | HKD | 9.45 | 9.54 | 9.41 | 9.46 | 9.46 | +0.02 (+0.21%) | 1,627,670 |
1 Jun 2021 | HKD | 9.44 | 9.57 | 9.35 | 9.44 | 9.44 | +0.09 (+0.96%) | 2,312,000 |
31 May 2021 | HKD | 9.46 | 9.56 | 9.27 | 9.35 | 9.35 | -0.14 (-1.48%) | 2,628,500 |
28 May 2021 | HKD | 9.64 | 9.7 | 9.44 | 9.49 | 9.49 | -0.16 (-1.66%) | 2,319,700 |
27 May 2021 | HKD | 9.63 | 9.74 | 9.6 | 9.65 | 9.65 | +0.02 (+0.21%) | 1,121,946 |
26 May 2021 | HKD | 9.83 | 9.83 | 9.62 | 9.63 | 9.63 | -0.13 (-1.33%) | 1,799,100 |
25 May 2021 | HKD | 9.78 | 9.82 | 9.62 | 9.76 | 9.76 | -0.03 (-0.31%) | 2,017,725 |
24 May 2021 | HKD | 9.68 | 9.79 | 9.55 | 9.79 | 9.79 | +0.16 (+1.66%) | 1,722,705 |
21 May 2021 | HKD | 9.66 | 9.93 | 9.56 | 9.63 | 9.63 | +0.05 (+0.52%) | 2,317,100 |