Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | HKD | 3.05 | 3.06 | 2.98 | 3.02 | 3.02 | -0.01 (-0.33%) | 2,846,420 |
20 Jul 2021 | HKD | 2.99 | 3.06 | 2.97 | 3.03 | 3.03 | +0.03 (+1%) | 2,500,000 |
19 Jul 2021 | HKD | 2.98 | 3.01 | 2.97 | 3 | 3 | +0.02 (+0.67%) | 1,564,000 |
16 Jul 2021 | HKD | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 1,124,662 |
15 Jul 2021 | HKD | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 679,600 |
14 Jul 2021 | HKD | 3.02 | 3.09 | 2.99 | 2.99 | 2.99 | -0.02 (-0.66%) | 1,738,040 |
13 Jul 2021 | HKD | 3.08 | 3.09 | 2.99 | 3.01 | 3.01 | -0.06 (-1.95%) | 1,548,000 |
12 Jul 2021 | HKD | 3.1 | 3.13 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 568,000 |
9 Jul 2021 | HKD | 3.08 | 3.12 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 708,000 |
8 Jul 2021 | HKD | 3.13 | 3.15 | 3.04 | 3.08 | 3.08 | -0.04 (-1.28%) | 988,780 |
7 Jul 2021 | HKD | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -0.01 (-0.32%) | 1,072,000 |
6 Jul 2021 | HKD | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -0.03 (-0.95%) | 632,400 |
5 Jul 2021 | HKD | 3.16 | 3.18 | 3.13 | 3.16 | 3.16 | 0.0 (0.0%) | 2,048,000 |
2 Jul 2021 | HKD | 3.19 | 3.19 | 3.16 | 3.16 | 3.16 | -0.03 (-0.94%) | 972,000 |
30 Jun 2021 | HKD | 3.16 | 3.2 | 3.15 | 3.19 | 3.19 | +0.04 (+1.27%) | 1,304,000 |
29 Jun 2021 | HKD | 3.16 | 3.2 | 3.15 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,972,000 |
28 Jun 2021 | HKD | 3.16 | 3.2 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 684,000 |
25 Jun 2021 | HKD | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 1,269,400 |
24 Jun 2021 | HKD | 3.15 | 3.18 | 3.14 | 3.18 | 3.18 | +0.04 (+1.27%) | 1,336,526 |
23 Jun 2021 | HKD | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 2,280,600 |
22 Jun 2021 | HKD | 3.03 | 3.15 | 3.02 | 3.14 | 3.14 | +0.12 (+3.97%) | 2,553,200 |
21 Jun 2021 | HKD | 2.98 | 3.05 | 2.98 | 3.02 | 3.02 | +0.04 (+1.34%) | 1,284,000 |
18 Jun 2021 | HKD | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | +0.05 (+1.71%) | 464,000 |
17 Jun 2021 | HKD | 2.97 | 3.08 | 2.91 | 2.93 | 2.93 | -0.04 (-1.35%) | 2,454,000 |
16 Jun 2021 | HKD | 2.93 | 2.98 | 2.92 | 2.97 | 2.97 | +0.05 (+1.71%) | 656,000 |
15 Jun 2021 | HKD | 2.97 | 2.97 | 2.9 | 2.92 | 2.92 | -0.04 (-1.35%) | 1,241,026 |
11 Jun 2021 | HKD | 2.9 | 2.97 | 2.89 | 2.96 | 2.96 | +0.06 (+2.07%) | 988,000 |
10 Jun 2021 | HKD | 3.03 | 3.03 | 2.9 | 2.9 | 2.9 | -0.13 (-4.29%) | 1,328,020 |
9 Jun 2021 | HKD | 3.05 | 3.05 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 834,796 |
8 Jun 2021 | HKD | 3.05 | 3.07 | 3 | 3.04 | 3.04 | -0.01 (-0.33%) | 1,112,000 |