Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2021 | HKD | 4.69 | 4.98 | 4.6 | 4.89 | 4.89 | +0.19 (+4.04%) | 3,045,000 |
27 Jul 2021 | HKD | 4.79 | 4.79 | 4.56 | 4.7 | 4.7 | -0.07 (-1.47%) | 1,707,000 |
26 Jul 2021 | HKD | 5 | 5 | 4.68 | 4.77 | 4.77 | -0.21 (-4.22%) | 1,851,000 |
23 Jul 2021 | HKD | 5.03 | 5.07 | 4.94 | 4.98 | 4.98 | -0.02 (-0.40%) | 1,208,000 |
22 Jul 2021 | HKD | 5.12 | 5.14 | 4.97 | 5 | 5 | +0.05 (+1.01%) | 2,477,000 |
21 Jul 2021 | HKD | 5.08 | 5.08 | 4.9 | 4.95 | 4.95 | -0.03 (-0.60%) | 1,331,000 |
20 Jul 2021 | HKD | 5.13 | 5.13 | 4.92 | 4.98 | 4.98 | -0.14 (-2.73%) | 1,384,000 |
19 Jul 2021 | HKD | 5.2 | 5.2 | 5.07 | 5.12 | 5.12 | 0.0 (0.0%) | 1,284,000 |
16 Jul 2021 | HKD | 5.2 | 5.2 | 5.09 | 5.12 | 5.12 | -0.03 (-0.58%) | 1,693,000 |
15 Jul 2021 | HKD | 5.1 | 5.17 | 5 | 5.15 | 5.15 | +0.11 (+2.18%) | 1,221,000 |
14 Jul 2021 | HKD | 5.18 | 5.2 | 5.04 | 5.04 | 5.04 | -0.12 (-2.33%) | 1,820,000 |
13 Jul 2021 | HKD | 5.15 | 5.17 | 5.07 | 5.16 | 5.16 | +0.03 (+0.58%) | 1,678,000 |
12 Jul 2021 | HKD | 5.12 | 5.2 | 5.09 | 5.13 | 5.13 | +0.04 (+0.79%) | 984,000 |
9 Jul 2021 | HKD | 5.15 | 5.15 | 4.88 | 5.09 | 5.09 | +0.09 (+1.80%) | 1,361,000 |
8 Jul 2021 | HKD | 5.04 | 5.06 | 4.82 | 5 | 5 | -0.05 (-0.99%) | 1,116,000 |
7 Jul 2021 | HKD | 5.2 | 5.21 | 4.96 | 5.05 | 5.05 | -0.01 (-0.20%) | 2,101,200 |
6 Jul 2021 | HKD | 5.07 | 5.07 | 4.93 | 5.06 | 5.06 | +0.03 (+0.60%) | 1,399,000 |
5 Jul 2021 | HKD | 5.18 | 5.18 | 5.02 | 5.03 | 5.03 | -0.07 (-1.37%) | 2,012,000 |
2 Jul 2021 | HKD | 5.24 | 5.24 | 5.08 | 5.1 | 5.1 | -0.15 (-2.86%) | 1,932,000 |
30 Jun 2021 | HKD | 5.15 | 5.29 | 5.06 | 5.25 | 5.25 | +0.15 (+2.94%) | 4,182,000 |
29 Jun 2021 | HKD | 5.12 | 5.14 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 5,366,000 |
28 Jun 2021 | HKD | 4.97 | 5.05 | 4.92 | 5 | 5 | +0.03 (+0.60%) | 2,196,000 |
25 Jun 2021 | HKD | 5.15 | 5.17 | 4.97 | 4.97 | 4.97 | -0.14 (-2.74%) | 9,496,000 |
24 Jun 2021 | HKD | 4.98 | 5.15 | 4.98 | 5.11 | 5.11 | +0.06 (+1.19%) | 7,799,000 |
23 Jun 2021 | HKD | 4.9 | 5.1 | 4.84 | 5.05 | 5.05 | +0.15 (+3.06%) | 7,083,000 |
22 Jun 2021 | HKD | 4.76 | 4.94 | 4.71 | 4.9 | 4.9 | +0.06 (+1.24%) | 4,343,000 |
21 Jun 2021 | HKD | 4.73 | 4.88 | 4.67 | 4.84 | 4.84 | +0.04 (+0.83%) | 4,668,000 |
18 Jun 2021 | HKD | 4.75 | 4.83 | 4.66 | 4.8 | 4.8 | +0.04 (+0.84%) | 3,619,000 |
17 Jun 2021 | HKD | 4.71 | 4.86 | 4.71 | 4.76 | 4.76 | +0.06 (+1.28%) | 2,858,000 |
16 Jun 2021 | HKD | 4.9 | 4.9 | 4.66 | 4.7 | 4.7 | -0.11 (-2.29%) | 3,559,000 |