Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 6.86 | 6.86 | 6.16 | 6.3 | 6.1095 | -0.56 (-8.16%) | 1,939,864 |
4 Aug 2021 | HKD | 6.45 | 7.2501 | 6.45 | 6.86 | 6.6526 | +0.22 (+3.31%) | 2,666,893 |
3 Aug 2021 | HKD | 6.81 | 6.81 | 6.1 | 6.64 | 6.4392 | -0.24 (-3.49%) | 2,693,961 |
2 Aug 2021 | HKD | 6.52 | 7.51 | 6.52 | 6.88 | 6.672 | +0.38 (+5.85%) | 7,808,401 |
30 Jul 2021 | HKD | 5.25 | 6.68 | 5.2 | 6.5 | 6.3034 | +1.27 (+24.28%) | 5,909,803 |
29 Jul 2021 | HKD | 5 | 5.3 | 4.94 | 5.23 | 5.0719 | +0.29 (+5.87%) | 1,011,589 |
28 Jul 2021 | HKD | 4.85 | 4.95 | 4.79 | 4.94 | 4.7906 | +0.09 (+1.86%) | 442,892 |
27 Jul 2021 | HKD | 5.1 | 5.12 | 4.65 | 4.85 | 4.7033 | -0.11 (-2.22%) | 545,753 |
26 Jul 2021 | HKD | 5.05 | 5.05 | 4.96 | 4.96 | 4.81 | -0.18 (-3.50%) | 298,269 |
23 Jul 2021 | HKD | 5.24 | 5.3 | 5.08 | 5.14 | 4.9846 | -0.11 (-2.10%) | 311,675 |
22 Jul 2021 | HKD | 4.9 | 5.39 | 4.9 | 5.25 | 5.0912 | +0.26 (+5.21%) | 913,503 |
21 Jul 2021 | HKD | 4.86 | 5.11 | 4.86 | 4.99 | 4.8391 | +0.15 (+3.10%) | 768,591 |
20 Jul 2021 | HKD | 4.82 | 4.87 | 4.7 | 4.84 | 4.6936 | -0.01 (-0.21%) | 340,290 |
19 Jul 2021 | HKD | 4.91 | 4.94 | 4.85 | 4.85 | 4.7033 | -0.05 (-1.02%) | 203,401 |
16 Jul 2021 | HKD | 4.8 | 5.03 | 4.76 | 4.9 | 4.7518 | +0.09 (+1.87%) | 870,317 |
15 Jul 2021 | HKD | 4.85 | 4.86 | 4.75 | 4.81 | 4.6646 | -0.06 (-1.23%) | 108,841 |
14 Jul 2021 | HKD | 4.9 | 4.9 | 4.8 | 4.87 | 4.7227 | -0.01 (-0.20%) | 83,268 |
13 Jul 2021 | HKD | 4.82 | 4.98 | 4.8 | 4.88 | 4.7324 | +0.18 (+3.83%) | 221,859 |
12 Jul 2021 | HKD | 4.76 | 4.8 | 4.6 | 4.7 | 4.5579 | -0.1 (-2.08%) | 214,486 |
9 Jul 2021 | HKD | 4.71 | 4.9 | 4.6 | 4.8 | 4.6549 | +0.04 (+0.84%) | 288,473 |
8 Jul 2021 | HKD | 4.92 | 4.96 | 4.74 | 4.76 | 4.6161 | -0.14 (-2.86%) | 173,238 |
7 Jul 2021 | HKD | 4.88 | 4.9 | 4.85 | 4.9 | 4.7518 | 0.0 (0.0%) | 152,615 |
6 Jul 2021 | HKD | 4.98 | 4.98 | 4.88 | 4.9 | 4.7518 | -0.08 (-1.61%) | 127,866 |
5 Jul 2021 | HKD | 4.9 | 4.98 | 4.88 | 4.98 | 4.8294 | +0.05 (+1.01%) | 243,359 |
2 Jul 2021 | HKD | 5.08 | 5.08 | 4.9 | 4.93 | 4.7809 | -0.15 (-2.95%) | 130,960 |
30 Jun 2021 | HKD | 5.08 | 5.4 | 5 | 5.08 | 4.9264 | -0.1 (-1.93%) | 967,248 |
29 Jun 2021 | HKD | 4.9 | 5.23 | 4.9 | 5.18 | 5.0234 | +0.3 (+6.15%) | 977,578 |
28 Jun 2021 | HKD | 4.82 | 4.9 | 4.81 | 4.88 | 4.7324 | -0.02 (-0.41%) | 103,634 |
25 Jun 2021 | HKD | 5 | 5 | 4.9 | 4.9 | 4.7518 | -0.09 (-1.80%) | 83,783 |
24 Jun 2021 | HKD | 5 | 5 | 4.99 | 4.99 | 4.8391 | -0.01 (-0.20%) | 49,497 |