Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2021 | HKD | 7.46 | 7.79 | 7.46 | 7.74 | 7.74 | +0.28 (+3.75%) | 1,580,000 |
16 Jun 2021 | HKD | 7.5 | 7.6 | 7.4 | 7.46 | 7.46 | -0.06 (-0.80%) | 1,356,000 |
15 Jun 2021 | HKD | 7.81 | 7.81 | 7.51 | 7.52 | 7.52 | -0.25 (-3.22%) | 1,397,400 |
11 Jun 2021 | HKD | 7.48 | 7.82 | 7.48 | 7.77 | 7.77 | +0.3 (+4.02%) | 4,152,818 |
10 Jun 2021 | HKD | 7.53 | 7.61 | 7.38 | 7.47 | 7.47 | -0.13 (-1.71%) | 968,125 |
9 Jun 2021 | HKD | 7.32 | 7.7 | 7.32 | 7.6 | 7.6 | +0.28 (+3.83%) | 3,273,055 |
8 Jun 2021 | HKD | 7.27 | 7.36 | 7.27 | 7.32 | 7.32 | +0.05 (+0.69%) | 1,110,600 |
7 Jun 2021 | HKD | 7.27 | 7.29 | 7.19 | 7.27 | 7.27 | +0.07 (+0.97%) | 1,117,084 |
4 Jun 2021 | HKD | 7.3 | 7.3 | 7.1 | 7.2 | 7.2 | -0.01 (-0.14%) | 1,123,275 |
3 Jun 2021 | HKD | 7.17 | 7.25 | 7.1 | 7.21 | 7.21 | +0.04 (+0.56%) | 1,339,832 |
2 Jun 2021 | HKD | 7.01 | 7.36 | 7.01 | 7.17 | 7.17 | +0.04 (+0.56%) | 2,553,822 |
1 Jun 2021 | HKD | 7.24 | 7.24 | 7.05 | 7.13 | 7.13 | -0.11 (-1.52%) | 1,946,000 |
31 May 2021 | HKD | 7.38 | 7.58 | 7.18 | 7.24 | 7.24 | 0.0 (0.0%) | 1,218,113 |
28 May 2021 | HKD | 7.2 | 7.29 | 7.18 | 7.24 | 7.24 | +0.04 (+0.56%) | 980,000 |
27 May 2021 | HKD | 7.22 | 7.35 | 7.14 | 7.2 | 7.2 | +0.12 (+1.69%) | 4,111,691 |
26 May 2021 | HKD | 7.02 | 7.16 | 7 | 7.08 | 7.08 | +0.09 (+1.29%) | 2,164,000 |
25 May 2021 | HKD | 6.92 | 7.01 | 6.85 | 6.99 | 6.99 | +0.23 (+3.40%) | 2,596,000 |
24 May 2021 | HKD | 6.95 | 6.95 | 6.69 | 6.76 | 6.76 | -0.09 (-1.31%) | 2,495,608 |
21 May 2021 | HKD | 6.9 | 6.94 | 6.78 | 6.85 | 6.85 | +0.01 (+0.15%) | 1,476,000 |
20 May 2021 | HKD | 7.03 | 7.03 | 6.84 | 6.84 | 6.84 | -0.08 (-1.16%) | 613,130 |
18 May 2021 | HKD | 6.87 | 7.04 | 6.82 | 6.92 | 6.92 | +0.09 (+1.32%) | 1,568,000 |
17 May 2021 | HKD | 6.9 | 7.14 | 6.73 | 6.83 | 6.83 | -0.07 (-1.01%) | 1,485,000 |
14 May 2021 | HKD | 6.91 | 6.95 | 6.83 | 6.9 | 6.9 | -0.01 (-0.14%) | 840,291 |
13 May 2021 | HKD | 7 | 7 | 6.88 | 6.91 | 6.91 | -0.09 (-1.29%) | 1,255,700 |
12 May 2021 | HKD | 7.01 | 7.11 | 6.98 | 7 | 7 | 0.0 (0.0%) | 619,207 |
11 May 2021 | HKD | 7.05 | 7.16 | 6.93 | 7 | 7 | -0.12 (-1.69%) | 1,318,200 |
10 May 2021 | HKD | 7.19 | 7.21 | 7.04 | 7.12 | 7.12 | +0.05 (+0.71%) | 1,664,500 |
7 May 2021 | HKD | 7.12 | 7.16 | 7 | 7.07 | 7.07 | -0.05 (-0.70%) | 2,325,800 |
6 May 2021 | HKD | 7.39 | 7.41 | 7.08 | 7.12 | 7.12 | -0.27 (-3.65%) | 3,043,748 |
5 May 2021 | HKD | 7.56 | 7.6 | 7.37 | 7.39 | 7.39 | -0.14 (-1.86%) | 1,300,000 |