Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 5.15 | 5.24 | 5.09 | 5.19 | 5.19 | +0.08 (+1.57%) | 7,685,735 |
21 Jul 2021 | HKD | 5.5 | 5.5 | 5.08 | 5.11 | 5.11 | -0.24 (-4.49%) | 13,723,693 |
20 Jul 2021 | HKD | 5.5 | 5.57 | 5.34 | 5.35 | 5.35 | -0.14 (-2.55%) | 7,259,846 |
19 Jul 2021 | HKD | 5.7 | 5.7 | 5.47 | 5.49 | 5.49 | -0.2 (-3.51%) | 3,186,512 |
16 Jul 2021 | HKD | 5.6 | 5.69 | 5.56 | 5.69 | 5.69 | +0.11 (+1.97%) | 4,169,446 |
15 Jul 2021 | HKD | 5.68 | 5.68 | 5.53 | 5.58 | 5.58 | +0.03 (+0.54%) | 9,337,580 |
14 Jul 2021 | HKD | 5.68 | 5.68 | 5.53 | 5.55 | 5.55 | 0.0 (0.0%) | 8,204,744 |
13 Jul 2021 | HKD | 5.5 | 5.71 | 5.46 | 5.55 | 5.55 | +0.05 (+0.91%) | 14,255,953 |
12 Jul 2021 | HKD | 5.5 | 5.56 | 5.41 | 5.5 | 5.5 | +0.07 (+1.29%) | 7,815,806 |
9 Jul 2021 | HKD | 5.54 | 5.64 | 5.39 | 5.43 | 5.43 | -0.11 (-1.99%) | 16,972,672 |
8 Jul 2021 | HKD | 5.45 | 5.59 | 5.44 | 5.54 | 5.54 | +0.09 (+1.65%) | 12,993,160 |
7 Jul 2021 | HKD | 5.4 | 5.55 | 5.4 | 5.45 | 5.45 | -0.01 (-0.18%) | 5,546,848 |
6 Jul 2021 | HKD | 5.68 | 5.68 | 5.42 | 5.46 | 5.46 | -0.19 (-3.36%) | 7,843,983 |
5 Jul 2021 | HKD | 5.66 | 5.75 | 5.6 | 5.65 | 5.65 | -0.01 (-0.18%) | 4,867,547 |
2 Jul 2021 | HKD | 5.74 | 5.76 | 5.6 | 5.66 | 5.66 | -0.12 (-2.08%) | 11,083,448 |
30 Jun 2021 | HKD | 5.87 | 5.98 | 5.76 | 5.78 | 5.78 | -0.12 (-2.03%) | 5,736,309 |
29 Jun 2021 | HKD | 5.88 | 5.96 | 5.81 | 5.9 | 5.9 | +0.05 (+0.85%) | 18,222,451 |
28 Jun 2021 | HKD | 5.85 | 5.87 | 5.79 | 5.85 | 5.85 | +0.04 (+0.69%) | 7,937,604 |
25 Jun 2021 | HKD | 5.87 | 5.87 | 5.75 | 5.81 | 5.81 | -0.02 (-0.34%) | 4,659,221 |
24 Jun 2021 | HKD | 5.94 | 5.94 | 5.82 | 5.83 | 5.83 | -0.07 (-1.19%) | 7,425,709 |
23 Jun 2021 | HKD | 5.88 | 5.95 | 5.81 | 5.9 | 5.9 | +0.02 (+0.34%) | 4,375,997 |
22 Jun 2021 | HKD | 5.89 | 5.94 | 5.84 | 5.88 | 5.88 | -0.01 (-0.17%) | 5,419,639 |
21 Jun 2021 | HKD | 5.9 | 5.92 | 5.83 | 5.89 | 5.89 | -0.01 (-0.17%) | 4,948,649 |
18 Jun 2021 | HKD | 5.76 | 6.03 | 5.74 | 5.9 | 5.9 | +0.14 (+2.43%) | 9,570,120 |
17 Jun 2021 | HKD | 5.85 | 5.87 | 5.73 | 5.76 | 5.76 | -0.1 (-1.71%) | 5,744,786 |
16 Jun 2021 | HKD | 6 | 6 | 5.85 | 5.86 | 5.86 | -0.08 (-1.35%) | 7,764,823 |
15 Jun 2021 | HKD | 5.97 | 6.04 | 5.89 | 5.94 | 5.94 | -0.01 (-0.17%) | 3,795,855 |
11 Jun 2021 | HKD | 6 | 6.02 | 5.93 | 5.95 | 5.95 | -0.05 (-0.83%) | 4,071,945 |
10 Jun 2021 | HKD | 5.94 | 6.04 | 5.93 | 6 | 6 | +0.06 (+1.01%) | 13,880,900 |
9 Jun 2021 | HKD | 5.86 | 5.95 | 5.86 | 5.94 | 5.94 | +0.04 (+0.68%) | 8,599,561 |