Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 2.85 | 2.87 | 2.84 | 2.86 | 2.86 | +0.02 (+0.70%) | 1,198,900 |
21 Jul 2021 | HKD | 2.84 | 2.87 | 2.82 | 2.84 | 2.84 | -0.02 (-0.70%) | 1,506,000 |
20 Jul 2021 | HKD | 2.88 | 2.88 | 2.83 | 2.86 | 2.86 | 0.0 (0.0%) | 1,242,000 |
19 Jul 2021 | HKD | 2.85 | 2.92 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 3,355,700 |
16 Jul 2021 | HKD | 2.86 | 2.88 | 2.84 | 2.85 | 2.85 | -0.03 (-1.04%) | 1,232,000 |
15 Jul 2021 | HKD | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | +0.02 (+0.70%) | 726,000 |
14 Jul 2021 | HKD | 2.9 | 2.9 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 932,000 |
13 Jul 2021 | HKD | 2.87 | 2.9 | 2.86 | 2.9 | 2.9 | +0.04 (+1.40%) | 602,000 |
12 Jul 2021 | HKD | 2.89 | 2.89 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 812,000 |
9 Jul 2021 | HKD | 2.85 | 2.88 | 2.82 | 2.86 | 2.86 | -0.03 (-1.04%) | 1,592,000 |
8 Jul 2021 | HKD | 2.92 | 2.92 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 2,486,000 |
7 Jul 2021 | HKD | 2.9 | 2.93 | 2.89 | 2.9 | 2.9 | -0.03 (-1.02%) | 1,054,000 |
6 Jul 2021 | HKD | 2.87 | 2.93 | 2.87 | 2.93 | 2.93 | +0.06 (+2.09%) | 2,706,000 |
5 Jul 2021 | HKD | 2.94 | 2.94 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 1,146,000 |
2 Jul 2021 | HKD | 2.91 | 2.94 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 1,914,000 |
30 Jun 2021 | HKD | 2.95 | 2.98 | 2.89 | 2.91 | 2.91 | -0.14 (-4.59%) | 2,246,000 |
29 Jun 2021 | HKD | 3.12 | 3.12 | 3.02 | 3.05 | 3.05 | -0.04 (-1.29%) | 2,118,000 |
28 Jun 2021 | HKD | 3.15 | 3.15 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 1,488,000 |
25 Jun 2021 | HKD | 3.1 | 3.12 | 3.07 | 3.11 | 3.11 | +0.03 (+0.97%) | 2,300,000 |
24 Jun 2021 | HKD | 3.08 | 3.09 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 1,101,455 |
23 Jun 2021 | HKD | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 2,484,000 |
22 Jun 2021 | HKD | 3.11 | 3.12 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 2,440,000 |
21 Jun 2021 | HKD | 3.14 | 3.15 | 3.05 | 3.08 | 3.08 | -0.05 (-1.60%) | 1,674,365 |
18 Jun 2021 | HKD | 3.18 | 3.18 | 3.11 | 3.13 | 3.13 | -0.03 (-0.95%) | 2,649,820 |
17 Jun 2021 | HKD | 3.16 | 3.18 | 3.13 | 3.16 | 3.16 | 0.0 (0.0%) | 2,124,000 |
16 Jun 2021 | HKD | 3.2 | 3.22 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 2,204,000 |
15 Jun 2021 | HKD | 3.24 | 3.26 | 3.16 | 3.2 | 3.2 | -0.04 (-1.23%) | 1,768,000 |
11 Jun 2021 | HKD | 3.21 | 3.25 | 3.2 | 3.24 | 3.24 | +0.06 (+1.89%) | 2,252,000 |
10 Jun 2021 | HKD | 3.19 | 3.2 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 1,304,000 |
9 Jun 2021 | HKD | 3.23 | 3.23 | 3.18 | 3.18 | 3.18 | -0.04 (-1.24%) | 1,772,000 |