Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 5.19 | 5.27 | 5.04 | 5.13 | 5.13 | +0.21 (+4.27%) | 8,348,000 |
28 Jul 2021 | HKD | 4.4 | 4.92 | 4.3 | 4.92 | 4.92 | +0.66 (+15.49%) | 14,190,240 |
27 Jul 2021 | HKD | 5 | 5.06 | 4.06 | 4.26 | 4.26 | -0.73 (-14.63%) | 22,248,100 |
26 Jul 2021 | HKD | 5.25 | 5.25 | 4.9 | 4.99 | 4.99 | -0.29 (-5.49%) | 11,458,000 |
23 Jul 2021 | HKD | 5.65 | 5.67 | 5.22 | 5.28 | 5.28 | -0.28 (-5.04%) | 7,220,000 |
22 Jul 2021 | HKD | 5.48 | 5.69 | 5.48 | 5.56 | 5.56 | +0.12 (+2.21%) | 9,584,000 |
21 Jul 2021 | HKD | 5.52 | 5.67 | 5.35 | 5.44 | 5.44 | -0.04 (-0.73%) | 7,168,250 |
20 Jul 2021 | HKD | 5.85 | 5.88 | 5.42 | 5.48 | 5.48 | -0.46 (-7.74%) | 14,486,000 |
19 Jul 2021 | HKD | 5.88 | 6.04 | 5.62 | 5.94 | 5.94 | +0.06 (+1.02%) | 7,512,000 |
16 Jul 2021 | HKD | 6.19 | 6.26 | 5.8 | 5.88 | 5.88 | -0.3 (-4.85%) | 13,266,000 |
15 Jul 2021 | HKD | 6.4 | 6.45 | 6.15 | 6.18 | 6.18 | -0.15 (-2.37%) | 7,302,000 |
14 Jul 2021 | HKD | 6.45 | 6.62 | 6.32 | 6.33 | 6.33 | -0.12 (-1.86%) | 6,300,300 |
13 Jul 2021 | HKD | 6.34 | 6.45 | 6.15 | 6.45 | 6.45 | +0.11 (+1.74%) | 7,096,000 |
12 Jul 2021 | HKD | 6.55 | 6.59 | 6.29 | 6.34 | 6.34 | -0.11 (-1.71%) | 6,320,000 |
9 Jul 2021 | HKD | 6.6 | 6.8 | 6.28 | 6.45 | 6.45 | +0.29 (+4.71%) | 16,488,850 |
8 Jul 2021 | HKD | 6.53 | 6.57 | 6.11 | 6.16 | 6.16 | -0.37 (-5.67%) | 7,265,403 |
7 Jul 2021 | HKD | 6.11 | 6.54 | 6.09 | 6.53 | 6.53 | +0.34 (+5.49%) | 5,812,400 |
6 Jul 2021 | HKD | 6.3 | 6.3 | 6.04 | 6.19 | 6.19 | -0.11 (-1.75%) | 6,350,000 |
5 Jul 2021 | HKD | 6.66 | 6.66 | 6.21 | 6.3 | 6.3 | -0.36 (-5.41%) | 9,239,000 |
2 Jul 2021 | HKD | 6.8 | 6.8 | 6.53 | 6.66 | 6.66 | -0.14 (-2.06%) | 6,934,000 |
30 Jun 2021 | HKD | 6.88 | 7.05 | 6.76 | 6.8 | 6.8 | -0.08 (-1.16%) | 6,597,000 |
29 Jun 2021 | HKD | 7.15 | 7.26 | 6.8 | 6.88 | 6.88 | -0.24 (-3.37%) | 8,872,000 |
28 Jun 2021 | HKD | 7.06 | 7.2 | 6.8 | 7.12 | 7.12 | +0.2 (+2.89%) | 7,744,100 |
25 Jun 2021 | HKD | 6.78 | 7.06 | 6.68 | 6.92 | 6.92 | +0.21 (+3.13%) | 9,940,500 |
24 Jun 2021 | HKD | 6.82 | 6.94 | 6.62 | 6.71 | 6.71 | -0.11 (-1.61%) | 5,464,000 |
23 Jun 2021 | HKD | 6.48 | 6.85 | 6.42 | 6.82 | 6.82 | +0.44 (+6.90%) | 11,249,000 |
22 Jun 2021 | HKD | 6.6 | 6.74 | 6.38 | 6.38 | 6.38 | -0.22 (-3.33%) | 7,548,000 |
21 Jun 2021 | HKD | 6.92 | 6.92 | 5.88 | 6.6 | 6.6 | -0.32 (-4.62%) | 24,318,000 |
18 Jun 2021 | HKD | 6.86 | 7.04 | 6.8 | 6.92 | 6.92 | +0.06 (+0.87%) | 8,576,000 |
17 Jun 2021 | HKD | 7.1 | 7.28 | 6.82 | 6.86 | 6.86 | -0.3 (-4.19%) | 13,313,000 |