Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 2.39 | 2.4 | 2.37 | 2.4 | 2.4 | +0.03 (+1.27%) | 130,000 |
4 Aug 2021 | HKD | 2.4 | 2.4 | 2.37 | 2.37 | 2.37 | -0.03 (-1.25%) | 162,000 |
3 Aug 2021 | HKD | 2.48 | 2.49 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 734,000 |
2 Aug 2021 | HKD | 2.35 | 2.48 | 2.35 | 2.41 | 2.41 | +0.09 (+3.88%) | 519,000 |
30 Jul 2021 | HKD | 2.25 | 2.35 | 2.25 | 2.32 | 2.32 | +0.07 (+3.11%) | 1,193,000 |
29 Jul 2021 | HKD | 2.27 | 2.31 | 2.17 | 2.25 | 2.25 | 0.0 (0.0%) | 1,056,000 |
28 Jul 2021 | HKD | 2.24 | 2.29 | 2.14 | 2.25 | 2.25 | 0.0 (0.0%) | 1,867,218 |
27 Jul 2021 | HKD | 2.39 | 2.39 | 2.24 | 2.25 | 2.25 | -0.13 (-5.46%) | 680,000 |
26 Jul 2021 | HKD | 2.27 | 2.39 | 2.22 | 2.38 | 2.38 | +0.1 (+4.39%) | 595,000 |
23 Jul 2021 | HKD | 2.33 | 2.33 | 2.26 | 2.28 | 2.28 | -0.04 (-1.72%) | 87,000 |
22 Jul 2021 | HKD | 2.35 | 2.35 | 2.25 | 2.32 | 2.32 | -0.03 (-1.28%) | 387,000 |
21 Jul 2021 | HKD | 2.3 | 2.35 | 2.3 | 2.35 | 2.35 | +0.05 (+2.17%) | 2,055,000 |
20 Jul 2021 | HKD | 2.32 | 2.32 | 2.28 | 2.3 | 2.3 | -0.06 (-2.54%) | 590,000 |
19 Jul 2021 | HKD | 2.35 | 2.36 | 2.33 | 2.36 | 2.36 | +0.02 (+0.85%) | 752,000 |
16 Jul 2021 | HKD | 2.33 | 2.36 | 2.33 | 2.34 | 2.34 | +0.01 (+0.43%) | 392,000 |
15 Jul 2021 | HKD | 2.35 | 2.36 | 2.33 | 2.33 | 2.33 | -0.02 (-0.85%) | 135,000 |
14 Jul 2021 | HKD | 2.31 | 2.35 | 2.31 | 2.35 | 2.35 | 0.0 (0.0%) | 246,000 |
13 Jul 2021 | HKD | 2.24 | 2.38 | 2.23 | 2.35 | 2.35 | +0.11 (+4.91%) | 724,000 |
12 Jul 2021 | HKD | 2.2 | 2.29 | 2.15 | 2.24 | 2.24 | +0.08 (+3.70%) | 884,000 |
9 Jul 2021 | HKD | 2.16 | 2.17 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 81,000 |
8 Jul 2021 | HKD | 2.18 | 2.19 | 2.14 | 2.16 | 2.16 | -0.02 (-0.92%) | 445,000 |
7 Jul 2021 | HKD | 2.11 | 2.19 | 2.11 | 2.18 | 2.18 | +0.08 (+3.81%) | 357,000 |
6 Jul 2021 | HKD | 2.05 | 2.1 | 2.04 | 2.1 | 2.1 | +0.07 (+3.45%) | 407,000 |
5 Jul 2021 | HKD | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 182,000 |
2 Jul 2021 | HKD | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | -0.06 (-2.88%) | 94,000 |
30 Jun 2021 | HKD | 2.08 | 2.1 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 120,000 |
29 Jun 2021 | HKD | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -0.03 (-1.42%) | 22,000 |
28 Jun 2021 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
25 Jun 2021 | HKD | 2.02 | 2.11 | 2.02 | 2.11 | 2.11 | +0.08 (+3.94%) | 129,000 |
24 Jun 2021 | HKD | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | -0.04 (-1.93%) | 243,000 |