Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 0.81 | 0.86 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 3,090,000 |
21 Jul 2021 | HKD | 0.71 | 0.81 | 0.71 | 0.81 | 0.81 | +0.05 (+6.58%) | 935,000 |
20 Jul 2021 | HKD | 0.79 | 0.81 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 2,125,000 |
19 Jul 2021 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 290,000 |
16 Jul 2021 | HKD | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 510,000 |
15 Jul 2021 | HKD | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 900,000 |
14 Jul 2021 | HKD | 0.79 | 0.82 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 380,000 |
13 Jul 2021 | HKD | 0.8 | 0.83 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 431,250 |
12 Jul 2021 | HKD | 0.75 | 0.8 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 1,555,000 |
9 Jul 2021 | HKD | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 2,545,000 |
8 Jul 2021 | HKD | 0.81 | 0.82 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,120,000 |
7 Jul 2021 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 3,260,000 |
6 Jul 2021 | HKD | 0.82 | 0.85 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,390,000 |
5 Jul 2021 | HKD | 0.83 | 0.83 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 1,165,000 |
2 Jul 2021 | HKD | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 1,735,000 |
30 Jun 2021 | HKD | 0.88 | 0.89 | 0.81 | 0.81 | 0.81 | -0.07 (-7.95%) | 2,605,000 |
29 Jun 2021 | HKD | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,880,000 |
28 Jun 2021 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 320,000 |
25 Jun 2021 | HKD | 0.85 | 0.88 | 0.82 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,235,000 |
24 Jun 2021 | HKD | 0.88 | 0.88 | 0.82 | 0.88 | 0.88 | 0.0 (0.0%) | 1,415,000 |
23 Jun 2021 | HKD | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | +0.05 (+6.02%) | 740,000 |
22 Jun 2021 | HKD | 0.86 | 0.86 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 1,140,000 |
21 Jun 2021 | HKD | 0.89 | 0.89 | 0.8 | 0.83 | 0.83 | -0.03 (-3.49%) | 2,980,000 |
18 Jun 2021 | HKD | 0.92 | 0.92 | 0.83 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,958,500 |
17 Jun 2021 | HKD | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 515,000 |
16 Jun 2021 | HKD | 0.94 | 0.94 | 0.85 | 0.89 | 0.89 | -0.03 (-3.26%) | 2,350,000 |
15 Jun 2021 | HKD | 0.95 | 0.95 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 505,000 |
11 Jun 2021 | HKD | 0.98 | 0.98 | 0.88 | 0.93 | 0.93 | -0.04 (-4.12%) | 3,070,000 |
10 Jun 2021 | HKD | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 810,000 |
9 Jun 2021 | HKD | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 585,000 |