Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2021 | HKD | 2.81 | 2.87 | 2.73 | 2.87 | 2.87 | +0.02 (+0.70%) | 1,940,000 |
23 Jul 2021 | HKD | 2.9 | 2.9 | 2.84 | 2.85 | 2.85 | -0.05 (-1.72%) | 795,500 |
22 Jul 2021 | HKD | 2.83 | 2.94 | 2.83 | 2.9 | 2.9 | +0.02 (+0.69%) | 638,523 |
21 Jul 2021 | HKD | 2.89 | 2.99 | 2.82 | 2.88 | 2.88 | -0.12 (-4%) | 2,428,000 |
20 Jul 2021 | HKD | 2.88 | 3 | 2.8 | 3 | 3 | +0.05 (+1.69%) | 4,599,450 |
19 Jul 2021 | HKD | 2.93 | 2.96 | 2.8 | 2.95 | 2.95 | +0.06 (+2.08%) | 3,115,500 |
16 Jul 2021 | HKD | 2.84 | 2.9 | 2.7 | 2.89 | 2.89 | +0.14 (+5.09%) | 2,879,705 |
15 Jul 2021 | HKD | 2.77 | 2.79 | 2.72 | 2.75 | 2.75 | -0.03 (-1.08%) | 1,964,500 |
14 Jul 2021 | HKD | 2.9 | 2.9 | 2.71 | 2.78 | 2.78 | 0.0 (0.0%) | 1,442,486 |
13 Jul 2021 | HKD | 2.88 | 2.88 | 2.74 | 2.78 | 2.78 | -0.07 (-2.46%) | 1,507,500 |
12 Jul 2021 | HKD | 2.77 | 2.88 | 2.73 | 2.85 | 2.85 | +0.03 (+1.06%) | 1,867,215 |
9 Jul 2021 | HKD | 2.79 | 2.94 | 2.66 | 2.82 | 2.82 | +0.14 (+5.22%) | 3,529,500 |
8 Jul 2021 | HKD | 2.88 | 2.88 | 2.65 | 2.68 | 2.68 | -0.12 (-4.29%) | 1,698,712 |
7 Jul 2021 | HKD | 2.75 | 2.82 | 2.73 | 2.8 | 2.8 | 0.0 (0.0%) | 1,213,000 |
6 Jul 2021 | HKD | 2.8 | 2.84 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 1,056,500 |
5 Jul 2021 | HKD | 2.7 | 2.82 | 2.7 | 2.8 | 2.8 | +0.1 (+3.70%) | 2,946,180 |
2 Jul 2021 | HKD | 2.89 | 2.89 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 3,403,833 |
30 Jun 2021 | HKD | 2.87 | 2.9 | 2.69 | 2.69 | 2.69 | -0.18 (-6.27%) | 2,928,658 |
29 Jun 2021 | HKD | 3.08 | 3.08 | 2.87 | 2.87 | 2.87 | -0.13 (-4.33%) | 980,493 |
28 Jun 2021 | HKD | 2.98 | 3 | 2.9 | 3 | 3 | +0.02 (+0.67%) | 492,766 |
25 Jun 2021 | HKD | 2.95 | 3.01 | 2.9 | 2.98 | 2.98 | +0.04 (+1.36%) | 991,201 |
24 Jun 2021 | HKD | 3 | 3.07 | 2.91 | 2.94 | 2.94 | -0.02 (-0.68%) | 1,297,500 |
23 Jun 2021 | HKD | 3.01 | 3.06 | 2.96 | 2.96 | 2.96 | -0.01 (-0.34%) | 1,771,000 |
22 Jun 2021 | HKD | 3.07 | 3.08 | 2.97 | 2.97 | 2.97 | -0.09 (-2.94%) | 674,418 |
21 Jun 2021 | HKD | 3.07 | 3.27 | 3.01 | 3.06 | 3.06 | -0.14 (-4.38%) | 1,006,539 |
18 Jun 2021 | HKD | 3.45 | 3.45 | 3.05 | 3.2 | 3.2 | -0.08 (-2.44%) | 4,033,136 |
17 Jun 2021 | HKD | 3.27 | 3.28 | 3.15 | 3.28 | 3.28 | +0.12 (+3.80%) | 710,248 |
16 Jun 2021 | HKD | 3.19 | 3.28 | 3.15 | 3.16 | 3.16 | -0.06 (-1.86%) | 1,134,662 |
15 Jun 2021 | HKD | 3.19 | 3.3 | 3.19 | 3.22 | 3.22 | -0.08 (-2.42%) | 227,513 |
11 Jun 2021 | HKD | 3.3 | 3.3 | 3.15 | 3.3 | 3.3 | +0.13 (+4.10%) | 667,500 |