Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 4.17 | 4.21 | 4.17 | 4.2 | 4.2 | +0.02 (+0.48%) | 756,200 |
21 Jul 2021 | HKD | 4.15 | 4.2 | 4.1 | 4.18 | 4.18 | +0.01 (+0.24%) | 406,200 |
20 Jul 2021 | HKD | 4.17 | 4.19 | 4.14 | 4.17 | 4.17 | -0.07 (-1.65%) | 87,800 |
19 Jul 2021 | HKD | 4.23 | 4.24 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 24,775 |
16 Jul 2021 | HKD | 4.29 | 4.29 | 4.15 | 4.23 | 4.23 | -0.06 (-1.40%) | 326,900 |
15 Jul 2021 | HKD | 4.3 | 4.3 | 4.21 | 4.29 | 4.29 | 0.0 (0.0%) | 177,475 |
14 Jul 2021 | HKD | 4.29 | 4.3 | 4.18 | 4.29 | 4.29 | -0.06 (-1.38%) | 449,550 |
13 Jul 2021 | HKD | 4.32 | 4.41 | 4.27 | 4.35 | 4.35 | -0.06 (-1.36%) | 209,000 |
12 Jul 2021 | HKD | 4.42 | 4.42 | 4.29 | 4.41 | 4.41 | -0.01 (-0.23%) | 66,400 |
9 Jul 2021 | HKD | 4.29 | 4.43 | 4.29 | 4.42 | 4.42 | +0.05 (+1.14%) | 213,800 |
8 Jul 2021 | HKD | 4.41 | 4.5 | 4.26 | 4.37 | 4.37 | -0.04 (-0.91%) | 130,650 |
7 Jul 2021 | HKD | 4.23 | 4.42 | 4.23 | 4.41 | 4.41 | +0.11 (+2.56%) | 323,800 |
6 Jul 2021 | HKD | 4.35 | 4.35 | 4.26 | 4.3 | 4.3 | -0.05 (-1.15%) | 177,400 |
5 Jul 2021 | HKD | 4.39 | 4.39 | 4.3 | 4.35 | 4.35 | +0.01 (+0.23%) | 45,400 |
2 Jul 2021 | HKD | 4.33 | 4.41 | 4.28 | 4.34 | 4.34 | +0.01 (+0.23%) | 306,200 |
30 Jun 2021 | HKD | 4.42 | 4.45 | 4.33 | 4.33 | 4.33 | -0.12 (-2.70%) | 115,304 |
29 Jun 2021 | HKD | 4.45 | 4.55 | 4.43 | 4.45 | 4.45 | +0.02 (+0.45%) | 156,400 |
28 Jun 2021 | HKD | 4.4 | 4.45 | 4.35 | 4.43 | 4.43 | +0.03 (+0.68%) | 26,600 |
25 Jun 2021 | HKD | 4.43 | 4.45 | 4.39 | 4.4 | 4.4 | +0.01 (+0.23%) | 140,650 |
24 Jun 2021 | HKD | 4.4 | 4.47 | 4.36 | 4.39 | 4.39 | -0.06 (-1.35%) | 476,600 |
23 Jun 2021 | HKD | 4.45 | 4.49 | 4.38 | 4.45 | 4.45 | -0.03 (-0.67%) | 196,600 |
22 Jun 2021 | HKD | 4.5 | 4.51 | 4.44 | 4.48 | 4.48 | -0.03 (-0.67%) | 99,600 |
21 Jun 2021 | HKD | 4.48 | 4.54 | 4.41 | 4.51 | 4.51 | +0.03 (+0.67%) | 186,800 |
18 Jun 2021 | HKD | 4.4 | 4.48 | 4.4 | 4.48 | 4.48 | +0.02 (+0.45%) | 107,025 |
17 Jun 2021 | HKD | 4.46 | 4.51 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 18,400 |
16 Jun 2021 | HKD | 4.46 | 4.52 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 215,300 |
15 Jun 2021 | HKD | 4.5 | 4.52 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 62,154 |
11 Jun 2021 | HKD | 4.53 | 4.53 | 4.47 | 4.5 | 4.5 | +0.02 (+0.45%) | 38,200 |
10 Jun 2021 | HKD | 4.47 | 4.52 | 4.47 | 4.48 | 4.48 | -0.03 (-0.67%) | 232,100 |
9 Jun 2021 | HKD | 4.5 | 4.51 | 4.46 | 4.51 | 4.51 | +0.01 (+0.22%) | 125,175 |