Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 4.81 | 4.85 | 4.78 | 4.79 | 4.79 | -0.01 (-0.21%) | 458,000 |
21 Jul 2021 | HKD | 4.73 | 4.85 | 4.69 | 4.8 | 4.8 | +0.07 (+1.48%) | 950,000 |
20 Jul 2021 | HKD | 4.73 | 4.8 | 4.69 | 4.73 | 4.73 | -0.01 (-0.21%) | 946,000 |
19 Jul 2021 | HKD | 4.83 | 4.84 | 4.73 | 4.74 | 4.74 | -0.09 (-1.86%) | 1,344,000 |
16 Jul 2021 | HKD | 4.9 | 4.93 | 4.81 | 4.83 | 4.83 | -0.1 (-2.03%) | 1,388,000 |
15 Jul 2021 | HKD | 4.9 | 4.94 | 4.89 | 4.93 | 4.93 | +0.03 (+0.61%) | 792,000 |
14 Jul 2021 | HKD | 4.87 | 4.93 | 4.87 | 4.9 | 4.9 | -0.04 (-0.81%) | 476,000 |
13 Jul 2021 | HKD | 5 | 5 | 4.93 | 4.94 | 4.94 | +0.03 (+0.61%) | 224,000 |
12 Jul 2021 | HKD | 4.96 | 4.96 | 4.87 | 4.91 | 4.91 | -0.06 (-1.21%) | 578,000 |
9 Jul 2021 | HKD | 4.87 | 4.97 | 4.85 | 4.97 | 4.97 | +0.01 (+0.20%) | 542,000 |
8 Jul 2021 | HKD | 4.95 | 5.08 | 4.9 | 4.96 | 4.96 | +0.01 (+0.20%) | 414,000 |
7 Jul 2021 | HKD | 4.97 | 4.99 | 4.88 | 4.95 | 4.95 | -0.03 (-0.60%) | 526,000 |
6 Jul 2021 | HKD | 5.03 | 5.03 | 4.98 | 4.98 | 4.98 | -0.05 (-0.99%) | 252,000 |
5 Jul 2021 | HKD | 5.01 | 5.03 | 4.97 | 5.03 | 5.03 | +0.02 (+0.40%) | 246,000 |
2 Jul 2021 | HKD | 5.09 | 5.09 | 5 | 5.01 | 5.01 | -0.04 (-0.79%) | 534,000 |
30 Jun 2021 | HKD | 5.09 | 5.09 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 316,000 |
29 Jun 2021 | HKD | 5.11 | 5.11 | 5 | 5 | 5 | -0.05 (-0.99%) | 408,000 |
28 Jun 2021 | HKD | 5.04 | 5.11 | 5.03 | 5.05 | 5.05 | +0.03 (+0.60%) | 110,000 |
25 Jun 2021 | HKD | 5.02 | 5.11 | 5.02 | 5.02 | 5.02 | -0.03 (-0.59%) | 348,000 |
24 Jun 2021 | HKD | 4.99 | 5.05 | 4.98 | 5.05 | 5.05 | +0.06 (+1.20%) | 426,000 |
23 Jun 2021 | HKD | 5 | 5.06 | 4.98 | 4.99 | 4.99 | -0.05 (-0.99%) | 1,254,000 |
22 Jun 2021 | HKD | 5.12 | 5.14 | 4.98 | 5.04 | 5.04 | -0.03 (-0.59%) | 868,000 |
21 Jun 2021 | HKD | 5.14 | 5.15 | 5.07 | 5.07 | 5.07 | -0.12 (-2.31%) | 1,030,000 |
18 Jun 2021 | HKD | 5.19 | 5.19 | 5.11 | 5.19 | 5.19 | +0.07 (+1.37%) | 378,632 |
17 Jun 2021 | HKD | 5.07 | 5.27 | 5.07 | 5.12 | 5.12 | -0.03 (-0.58%) | 1,462,000 |
16 Jun 2021 | HKD | 5.23 | 5.23 | 5.13 | 5.15 | 5.15 | -0.08 (-1.53%) | 1,044,000 |
15 Jun 2021 | HKD | 5.29 | 5.31 | 5.18 | 5.23 | 5.23 | -0.06 (-1.13%) | 820,000 |
11 Jun 2021 | HKD | 5.36 | 5.36 | 5.24 | 5.29 | 5.29 | +0.05 (+0.95%) | 68,000 |
10 Jun 2021 | HKD | 5.25 | 5.31 | 5.21 | 5.24 | 5.24 | +0.03 (+0.58%) | 590,000 |
9 Jun 2021 | HKD | 5.32 | 5.32 | 5.15 | 5.21 | 5.21 | -0.09 (-1.70%) | 392,000 |