Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2021 | HKD | 1 | 1.14 | 0.97 | 1.11 | 1.11 | +0.12 (+12.12%) | 65,808,086 |
29 Jul 2021 | HKD | 0.92 | 0.99 | 0.9 | 0.99 | 0.99 | +0.09 (+10%) | 33,660,000 |
28 Jul 2021 | HKD | 0.78 | 0.9 | 0.76 | 0.9 | 0.9 | +0.12 (+15.38%) | 15,862,000 |
27 Jul 2021 | HKD | 0.86 | 0.86 | 0.76 | 0.78 | 0.78 | -0.08 (-9.30%) | 20,404,000 |
26 Jul 2021 | HKD | 0.88 | 0.9 | 0.84 | 0.86 | 0.86 | -0.03 (-3.37%) | 8,354,000 |
23 Jul 2021 | HKD | 0.93 | 0.94 | 0.88 | 0.89 | 0.89 | -0.04 (-4.30%) | 9,102,000 |
22 Jul 2021 | HKD | 0.88 | 0.95 | 0.88 | 0.93 | 0.93 | +0.06 (+6.90%) | 17,403,561 |
21 Jul 2021 | HKD | 0.87 | 0.9 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 9,850,000 |
20 Jul 2021 | HKD | 0.87 | 0.91 | 0.84 | 0.87 | 0.87 | -0.02 (-2.25%) | 26,585,000 |
19 Jul 2021 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 12,924,000 |
16 Jul 2021 | HKD | 0.92 | 0.92 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 4,586,000 |
15 Jul 2021 | HKD | 0.91 | 0.93 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 12,522,000 |
14 Jul 2021 | HKD | 0.91 | 0.94 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 14,666,250 |
13 Jul 2021 | HKD | 0.93 | 0.97 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 15,256,000 |
12 Jul 2021 | HKD | 0.99 | 0.99 | 0.88 | 0.93 | 0.93 | -0.03 (-3.12%) | 19,006,000 |
9 Jul 2021 | HKD | 0.98 | 0.99 | 0.93 | 0.96 | 0.96 | -0.02 (-2.04%) | 15,290,000 |
8 Jul 2021 | HKD | 1.05 | 1.08 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 42,826,000 |
7 Jul 2021 | HKD | 0.92 | 1.05 | 0.91 | 1.02 | 1.02 | +0.08 (+8.51%) | 64,146,000 |
6 Jul 2021 | HKD | 0.96 | 0.98 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 20,564,000 |
5 Jul 2021 | HKD | 0.95 | 1.02 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 29,309,000 |
2 Jul 2021 | HKD | 1.05 | 1.15 | 0.91 | 0.95 | 0.95 | +0.07 (+7.95%) | 148,571,016 |
30 Jun 2021 | HKD | 0.71 | 0.92 | 0.71 | 0.88 | 0.88 | +0.18 (+25.71%) | 124,653,000 |
29 Jun 2021 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 17,952,000 |
28 Jun 2021 | HKD | 0.67 | 0.7 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 4,762,000 |
25 Jun 2021 | HKD | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 3,622,000 |
24 Jun 2021 | HKD | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 2,966,000 |
23 Jun 2021 | HKD | 0.68 | 0.71 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 14,144,000 |
22 Jun 2021 | HKD | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | +0.03 (+4.69%) | 9,184,000 |
21 Jun 2021 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 5,904,000 |
18 Jun 2021 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 4,744,000 |