Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 7.78 | 7.85 | 7.5 | 7.71 | 7.71 | -0.04 (-0.52%) | 2,095,000 |
4 Aug 2021 | HKD | 7.65 | 7.8 | 7.56 | 7.75 | 7.75 | +0.09 (+1.17%) | 1,890,000 |
3 Aug 2021 | HKD | 7.66 | 7.75 | 7.47 | 7.66 | 7.66 | +0.06 (+0.79%) | 1,675,000 |
2 Aug 2021 | HKD | 7.59 | 7.6 | 7.38 | 7.6 | 7.6 | +0.01 (+0.13%) | 1,825,000 |
30 Jul 2021 | HKD | 7.59 | 7.59 | 7.42 | 7.59 | 7.59 | 0.0 (0.0%) | 1,225,000 |
29 Jul 2021 | HKD | 7.76 | 7.76 | 7.35 | 7.59 | 7.59 | -0.17 (-2.19%) | 2,665,000 |
28 Jul 2021 | HKD | 7.65 | 7.77 | 7.35 | 7.76 | 7.76 | +0.16 (+2.11%) | 1,615,000 |
27 Jul 2021 | HKD | 7.55 | 7.74 | 7.3 | 7.6 | 7.6 | +0.09 (+1.20%) | 1,920,000 |
26 Jul 2021 | HKD | 7.77 | 7.77 | 7.5 | 7.51 | 7.51 | -0.27 (-3.47%) | 1,425,000 |
23 Jul 2021 | HKD | 7.21 | 8.08 | 7.19 | 7.78 | 7.78 | +0.67 (+9.42%) | 3,260,000 |
22 Jul 2021 | HKD | 7.05 | 7.15 | 6.88 | 7.11 | 7.11 | +0.05 (+0.71%) | 1,055,000 |
21 Jul 2021 | HKD | 7.46 | 7.46 | 6.89 | 7.06 | 7.06 | -0.36 (-4.85%) | 1,640,000 |
20 Jul 2021 | HKD | 7.6 | 7.8 | 7.15 | 7.42 | 7.42 | -0.16 (-2.11%) | 1,210,000 |
19 Jul 2021 | HKD | 7.81 | 7.85 | 7.48 | 7.58 | 7.58 | -0.23 (-2.94%) | 1,205,000 |
16 Jul 2021 | HKD | 7.6 | 7.85 | 7.18 | 7.81 | 7.81 | +0.33 (+4.41%) | 3,400,000 |
15 Jul 2021 | HKD | 7.4 | 7.68 | 7.07 | 7.48 | 7.48 | +0.28 (+3.89%) | 1,330,000 |
14 Jul 2021 | HKD | 7.68 | 7.7 | 6.8 | 7.2 | 7.2 | -0.45 (-5.88%) | 1,750,000 |
13 Jul 2021 | HKD | 8 | 8 | 6.7 | 7.65 | 7.65 | -0.13 (-1.67%) | 3,120,000 |
12 Jul 2021 | HKD | 8.06 | 8.06 | 7.78 | 7.78 | 7.78 | -0.26 (-3.23%) | 1,285,000 |
9 Jul 2021 | HKD | 8 | 8.1 | 7.99 | 8.04 | 8.04 | -0.02 (-0.25%) | 995,000 |
8 Jul 2021 | HKD | 8.1 | 8.15 | 7.98 | 8.06 | 8.06 | -0.06 (-0.74%) | 1,030,000 |
7 Jul 2021 | HKD | 8.17 | 8.23 | 7.99 | 8.12 | 8.12 | -0.02 (-0.25%) | 1,420,000 |
6 Jul 2021 | HKD | 8 | 8.4 | 8 | 8.14 | 8.14 | +0.09 (+1.12%) | 1,370,000 |
5 Jul 2021 | HKD | 8.48 | 8.48 | 8 | 8.05 | 8.05 | -0.4 (-4.73%) | 1,320,000 |
2 Jul 2021 | HKD | 8.5 | 8.6 | 8.05 | 8.45 | 8.45 | -0.14 (-1.63%) | 1,350,000 |
30 Jun 2021 | HKD | 8.1 | 8.63 | 8.03 | 8.59 | 8.59 | +0.46 (+5.66%) | 2,065,000 |
29 Jun 2021 | HKD | 8.3 | 8.3 | 8.05 | 8.13 | 8.13 | -0.17 (-2.05%) | 2,615,000 |
28 Jun 2021 | HKD | 8.61 | 8.61 | 8.16 | 8.3 | 8.3 | -0.38 (-4.38%) | 2,330,000 |
25 Jun 2021 | HKD | 8.76 | 8.76 | 8.63 | 8.68 | 8.68 | -0.08 (-0.91%) | 2,120,000 |
24 Jun 2021 | HKD | 8.9 | 8.9 | 8.68 | 8.76 | 8.76 | -0.1 (-1.13%) | 2,330,000 |