Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 2.02 | 2.03 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 556,000 |
21 Jul 2021 | HKD | 2.03 | 2.03 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 365,500 |
20 Jul 2021 | HKD | 2.06 | 2.07 | 1.97 | 2 | 2 | -0.07 (-3.38%) | 1,006,000 |
19 Jul 2021 | HKD | 2.06 | 2.1 | 2.03 | 2.07 | 2.07 | -0.03 (-1.43%) | 962,000 |
16 Jul 2021 | HKD | 2.05 | 2.1 | 2.05 | 2.1 | 2.1 | +0.01 (+0.48%) | 356,000 |
15 Jul 2021 | HKD | 2.13 | 2.13 | 2.05 | 2.09 | 2.09 | -0.04 (-1.88%) | 858,000 |
14 Jul 2021 | HKD | 2.03 | 2.16 | 2.03 | 2.13 | 2.13 | +0.07 (+3.40%) | 1,274,080 |
13 Jul 2021 | HKD | 2.06 | 2.08 | 2 | 2.06 | 2.06 | +0.05 (+2.49%) | 1,092,000 |
12 Jul 2021 | HKD | 2.09 | 2.09 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 1,154,226 |
9 Jul 2021 | HKD | 2.02 | 2.07 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 576,000 |
8 Jul 2021 | HKD | 2.07 | 2.1 | 2 | 2 | 2 | -0.07 (-3.38%) | 1,317,116 |
7 Jul 2021 | HKD | 2.06 | 2.11 | 2.04 | 2.07 | 2.07 | -0.04 (-1.90%) | 336,000 |
6 Jul 2021 | HKD | 2.05 | 2.15 | 2.04 | 2.11 | 2.11 | +0.06 (+2.93%) | 560,000 |
5 Jul 2021 | HKD | 2.16 | 2.16 | 2.03 | 2.05 | 2.05 | -0.05 (-2.38%) | 874,000 |
2 Jul 2021 | HKD | 2.19 | 2.19 | 2.07 | 2.1 | 2.1 | -0.09 (-4.11%) | 1,084,000 |
30 Jun 2021 | HKD | 2.04 | 2.19 | 2.01 | 2.19 | 2.19 | +0.15 (+7.35%) | 5,189,279 |
29 Jun 2021 | HKD | 1.98 | 2.05 | 1.98 | 2.04 | 2.04 | +0.06 (+3.03%) | 1,112,000 |
28 Jun 2021 | HKD | 2.02 | 2.04 | 1.98 | 1.98 | 1.98 | -0.03 (-1.49%) | 462,000 |
25 Jun 2021 | HKD | 2.05 | 2.06 | 1.98 | 2.01 | 2.01 | -0.02 (-0.99%) | 864,000 |
24 Jun 2021 | HKD | 2.01 | 2.07 | 1.96 | 2.03 | 2.03 | +0.02 (+1.00%) | 868,000 |
23 Jun 2021 | HKD | 1.96 | 2.03 | 1.95 | 2.01 | 2.01 | +0.06 (+3.08%) | 1,191,279 |
22 Jun 2021 | HKD | 2.04 | 2.06 | 1.9 | 1.95 | 1.95 | -0.06 (-2.99%) | 2,698,000 |
21 Jun 2021 | HKD | 2.04 | 2.08 | 2 | 2.01 | 2.01 | -0.04 (-1.95%) | 1,960,000 |
18 Jun 2021 | HKD | 2.11 | 2.14 | 2 | 2.05 | 2.05 | -0.05 (-2.38%) | 3,712,669 |
17 Jun 2021 | HKD | 2.06 | 2.17 | 2.05 | 2.1 | 2.1 | +0.04 (+1.94%) | 1,160,000 |
16 Jun 2021 | HKD | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | -0.11 (-5.07%) | 1,868,000 |
15 Jun 2021 | HKD | 2.25 | 2.25 | 2.15 | 2.17 | 2.17 | -0.03 (-1.36%) | 1,528,000 |
11 Jun 2021 | HKD | 2.29 | 2.3 | 2.2 | 2.2 | 2.2 | -0.09 (-3.93%) | 2,088,000 |
10 Jun 2021 | HKD | 2.31 | 2.35 | 2.26 | 2.29 | 2.29 | -0.01 (-0.43%) | 1,588,000 |
9 Jun 2021 | HKD | 2.38 | 2.39 | 2.3 | 2.3 | 2.3 | -0.03 (-1.29%) | 800,000 |