Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2021 | HKD | 0.218 | 0.228 | 0.214 | 0.223 | 0.223 | +0.003 (+1.36%) | 2,220,000 |
3 Aug 2021 | HKD | 0.21 | 0.22 | 0.206 | 0.22 | 0.22 | +0.006 (+2.80%) | 4,260,000 |
2 Aug 2021 | HKD | 0.215 | 0.215 | 0.211 | 0.214 | 0.214 | -0.001 (-0.47%) | 520,000 |
30 Jul 2021 | HKD | 0.219 | 0.22 | 0.21 | 0.215 | 0.215 | -0.001 (-0.46%) | 1,810,000 |
29 Jul 2021 | HKD | 0.212 | 0.218 | 0.212 | 0.216 | 0.216 | +0.006 (+2.86%) | 3,150,000 |
28 Jul 2021 | HKD | 0.209 | 0.213 | 0.197 | 0.21 | 0.21 | +0.02 (+10.53%) | 10,840,000 |
27 Jul 2021 | HKD | 0.208 | 0.215 | 0.185 | 0.19 | 0.19 | -0.017 (-8.21%) | 11,410,000 |
26 Jul 2021 | HKD | 0.22 | 0.223 | 0.204 | 0.207 | 0.207 | -0.013 (-5.91%) | 8,290,000 |
23 Jul 2021 | HKD | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.007 (-3.08%) | 4,870,000 |
22 Jul 2021 | HKD | 0.232 | 0.232 | 0.221 | 0.227 | 0.227 | -0.005 (-2.16%) | 6,070,000 |
21 Jul 2021 | HKD | 0.233 | 0.233 | 0.229 | 0.232 | 0.232 | -0.001 (-0.43%) | 3,660,000 |
20 Jul 2021 | HKD | 0.244 | 0.244 | 0.229 | 0.233 | 0.233 | -0.006 (-2.51%) | 6,250,000 |
19 Jul 2021 | HKD | 0.24 | 0.24 | 0.227 | 0.239 | 0.239 | 0.0 (0.0%) | 6,100,000 |
16 Jul 2021 | HKD | 0.228 | 0.247 | 0.228 | 0.239 | 0.239 | +0.011 (+4.82%) | 29,140,000 |
15 Jul 2021 | HKD | 0.221 | 0.228 | 0.214 | 0.228 | 0.228 | +0.004 (+1.79%) | 12,850,000 |
14 Jul 2021 | HKD | 0.22 | 0.226 | 0.22 | 0.224 | 0.224 | -0.001 (-0.44%) | 5,810,000 |
13 Jul 2021 | HKD | 0.224 | 0.227 | 0.221 | 0.225 | 0.225 | +0.001 (+0.45%) | 4,090,000 |
12 Jul 2021 | HKD | 0.226 | 0.229 | 0.22 | 0.224 | 0.224 | -0.001 (-0.44%) | 4,850,000 |
9 Jul 2021 | HKD | 0.23 | 0.231 | 0.221 | 0.225 | 0.225 | -0.006 (-2.60%) | 5,760,000 |
8 Jul 2021 | HKD | 0.239 | 0.239 | 0.226 | 0.231 | 0.231 | -0.008 (-3.35%) | 8,660,479 |
7 Jul 2021 | HKD | 0.242 | 0.245 | 0.236 | 0.239 | 0.239 | -0.003 (-1.24%) | 13,120,000 |
6 Jul 2021 | HKD | 0.241 | 0.242 | 0.233 | 0.242 | 0.242 | +0.001 (+0.41%) | 6,340,000 |
5 Jul 2021 | HKD | 0.244 | 0.244 | 0.239 | 0.241 | 0.241 | -0.001 (-0.41%) | 4,490,000 |
2 Jul 2021 | HKD | 0.241 | 0.249 | 0.234 | 0.242 | 0.242 | +0.003 (+1.26%) | 13,640,000 |
30 Jun 2021 | HKD | 0.244 | 0.246 | 0.239 | 0.239 | 0.239 | -0.003 (-1.24%) | 14,930,000 |
29 Jun 2021 | HKD | 0.237 | 0.248 | 0.233 | 0.242 | 0.242 | +0.007 (+2.98%) | 30,510,000 |
28 Jun 2021 | HKD | 0.235 | 0.239 | 0.234 | 0.235 | 0.235 | 0.0 (0.0%) | 4,920,000 |
25 Jun 2021 | HKD | 0.233 | 0.239 | 0.226 | 0.235 | 0.235 | +0.004 (+1.73%) | 11,380,000 |
24 Jun 2021 | HKD | 0.235 | 0.238 | 0.229 | 0.231 | 0.231 | +0.001 (+0.43%) | 9,260,000 |
23 Jun 2021 | HKD | 0.227 | 0.233 | 0.223 | 0.23 | 0.23 | +0.004 (+1.77%) | 10,930,000 |