Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2021 | HKD | 8.12 | 8.19 | 8.06 | 8.1 | 8.1 | -0.09 (-1.10%) | 797,286 |
19 Jul 2021 | HKD | 8.38 | 8.39 | 8.17 | 8.19 | 8.19 | -0.22 (-2.62%) | 752,000 |
16 Jul 2021 | HKD | 8.24 | 8.47 | 8.24 | 8.41 | 8.41 | +0.18 (+2.19%) | 1,370,152 |
15 Jul 2021 | HKD | 8.4 | 8.45 | 8.2 | 8.23 | 8.23 | -0.17 (-2.02%) | 1,870,000 |
14 Jul 2021 | HKD | 8.47 | 8.52 | 8.22 | 8.4 | 8.4 | -0.06 (-0.71%) | 1,689,558 |
13 Jul 2021 | HKD | 8.73 | 8.73 | 8.45 | 8.46 | 8.46 | -0.22 (-2.53%) | 1,064,076 |
12 Jul 2021 | HKD | 8.57 | 8.69 | 8.41 | 8.68 | 8.68 | +0.11 (+1.28%) | 1,760,772 |
9 Jul 2021 | HKD | 8.29 | 8.58 | 8.15 | 8.57 | 8.57 | +0.32 (+3.88%) | 3,159,942 |
8 Jul 2021 | HKD | 8.14 | 8.47 | 8.14 | 8.25 | 8.25 | +0.49 (+6.31%) | 8,792,204 |
7 Jul 2021 | HKD | 7.83 | 7.91 | 7.71 | 7.76 | 7.76 | -0.06 (-0.77%) | 1,398,442 |
6 Jul 2021 | HKD | 8.1 | 8.25 | 7.76 | 7.82 | 7.82 | -0.29 (-3.58%) | 2,161,577 |
5 Jul 2021 | HKD | 7.92 | 8.35 | 7.92 | 8.11 | 8.11 | +0.14 (+1.76%) | 3,377,500 |
2 Jul 2021 | HKD | 7.95 | 8 | 7.81 | 7.97 | 7.97 | +0.02 (+0.25%) | 2,429,500 |
30 Jun 2021 | HKD | 7.88 | 7.98 | 7.84 | 7.95 | 7.95 | +0.07 (+0.89%) | 1,106,298 |
29 Jun 2021 | HKD | 7.71 | 7.91 | 7.71 | 7.88 | 7.88 | +0.17 (+2.20%) | 922,500 |
28 Jun 2021 | HKD | 7.75 | 7.81 | 7.68 | 7.71 | 7.71 | 0.0 (0.0%) | 274,000 |
25 Jun 2021 | HKD | 7.82 | 7.82 | 7.68 | 7.71 | 7.71 | -0.11 (-1.41%) | 924,000 |
24 Jun 2021 | HKD | 7.8 | 7.89 | 7.75 | 7.82 | 7.82 | -0.01 (-0.13%) | 656,384 |
23 Jun 2021 | HKD | 7.76 | 7.86 | 7.66 | 7.83 | 7.83 | +0.08 (+1.03%) | 1,352,008 |
22 Jun 2021 | HKD | 7.8 | 7.84 | 7.75 | 7.75 | 7.75 | -0.13 (-1.65%) | 671,972 |
21 Jun 2021 | HKD | 7.92 | 7.92 | 7.8 | 7.88 | 7.88 | -0.11 (-1.38%) | 467,136 |
18 Jun 2021 | HKD | 7.95 | 7.99 | 7.77 | 7.99 | 7.99 | +0.01 (+0.13%) | 993,000 |
17 Jun 2021 | HKD | 7.98 | 8.04 | 7.8 | 7.98 | 7.98 | -0.02 (-0.25%) | 1,280,510 |
16 Jun 2021 | HKD | 7.96 | 8.05 | 7.93 | 8 | 8 | +0.02 (+0.25%) | 1,716,063 |
15 Jun 2021 | HKD | 7.89 | 7.98 | 7.83 | 7.98 | 7.98 | +0.09 (+1.14%) | 618,275 |
11 Jun 2021 | HKD | 7.88 | 7.91 | 7.84 | 7.89 | 7.89 | +0.01 (+0.13%) | 470,000 |
10 Jun 2021 | HKD | 7.85 | 7.94 | 7.83 | 7.88 | 7.88 | +0.03 (+0.38%) | 584,000 |
9 Jun 2021 | HKD | 7.8 | 7.95 | 7.77 | 7.85 | 7.85 | +0.05 (+0.64%) | 1,191,500 |
8 Jun 2021 | HKD | 7.57 | 7.82 | 7.56 | 7.8 | 7.8 | +0.22 (+2.90%) | 1,175,059 |
7 Jun 2021 | HKD | 7.65 | 7.68 | 7.5 | 7.58 | 7.58 | -0.04 (-0.52%) | 1,506,849 |