Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2021 | HKD | 9.5 | 9.51 | 8.83 | 8.83 | 8.83 | -0.68 (-7.15%) | 1,352,500 |
26 Jul 2021 | HKD | 9.83 | 9.83 | 9.44 | 9.51 | 9.51 | -0.44 (-4.42%) | 809,000 |
23 Jul 2021 | HKD | 10 | 10.02 | 9.83 | 9.95 | 9.95 | -0.03 (-0.30%) | 340,000 |
22 Jul 2021 | HKD | 9.98 | 10.06 | 9.89 | 9.98 | 9.98 | 0.0 (0.0%) | 338,000 |
21 Jul 2021 | HKD | 10.04 | 10.22 | 9.82 | 9.98 | 9.98 | -0.1 (-0.99%) | 587,500 |
20 Jul 2021 | HKD | 10.26 | 10.26 | 10.04 | 10.08 | 10.08 | -0.1 (-0.98%) | 303,500 |
19 Jul 2021 | HKD | 10.14 | 10.26 | 10.12 | 10.18 | 10.18 | -0.1 (-0.97%) | 281,000 |
16 Jul 2021 | HKD | 10.28 | 10.3 | 10.18 | 10.28 | 10.28 | -0.02 (-0.19%) | 369,000 |
15 Jul 2021 | HKD | 10.22 | 10.38 | 10.18 | 10.3 | 10.3 | 0.0 (0.0%) | 477,500 |
14 Jul 2021 | HKD | 10.34 | 10.52 | 10.26 | 10.3 | 10.3 | -0.04 (-0.39%) | 823,500 |
13 Jul 2021 | HKD | 10.38 | 10.5 | 10.2 | 10.34 | 10.34 | -0.04 (-0.39%) | 1,092,500 |
12 Jul 2021 | HKD | 10.44 | 10.46 | 10.28 | 10.38 | 10.38 | +0.06 (+0.58%) | 218,000 |
9 Jul 2021 | HKD | 10.28 | 10.34 | 10.22 | 10.32 | 10.32 | +0.04 (+0.39%) | 381,000 |
8 Jul 2021 | HKD | 10.38 | 10.42 | 10.26 | 10.28 | 10.28 | -0.14 (-1.34%) | 496,000 |
7 Jul 2021 | HKD | 10.3 | 10.44 | 10.28 | 10.42 | 10.42 | +0.02 (+0.19%) | 460,752 |
6 Jul 2021 | HKD | 10.28 | 10.5 | 10.24 | 10.4 | 10.4 | +0.1 (+0.97%) | 293,500 |
5 Jul 2021 | HKD | 10.38 | 10.46 | 10.24 | 10.3 | 10.3 | -0.08 (-0.77%) | 189,500 |
2 Jul 2021 | HKD | 10.76 | 10.76 | 10.38 | 10.38 | 10.38 | -0.18 (-1.70%) | 275,000 |
30 Jun 2021 | HKD | 10.56 | 10.68 | 10.44 | 10.56 | 10.56 | 0.0 (0.0%) | 276,500 |
29 Jun 2021 | HKD | 10.76 | 10.76 | 10.48 | 10.56 | 10.56 | -0.16 (-1.49%) | 228,000 |
28 Jun 2021 | HKD | 10.72 | 10.78 | 10.64 | 10.72 | 10.72 | 0.0 (0.0%) | 113,500 |
25 Jun 2021 | HKD | 10.76 | 10.8 | 10.66 | 10.72 | 10.72 | -0.04 (-0.37%) | 177,500 |
24 Jun 2021 | HKD | 10.54 | 10.76 | 10.54 | 10.76 | 10.76 | +0.22 (+2.09%) | 286,000 |
23 Jun 2021 | HKD | 10.58 | 10.68 | 10.42 | 10.54 | 10.54 | 0.0 (0.0%) | 272,000 |
22 Jun 2021 | HKD | 10.68 | 10.68 | 10.4 | 10.54 | 10.54 | +0.18 (+1.74%) | 357,271 |
21 Jun 2021 | HKD | 10.32 | 10.48 | 10.2 | 10.36 | 10.36 | +0.04 (+0.39%) | 477,486 |
18 Jun 2021 | HKD | 10.52 | 10.64 | 10.32 | 10.32 | 10.32 | -0.2 (-1.90%) | 450,456 |
17 Jun 2021 | HKD | 10.5 | 10.62 | 10.5 | 10.52 | 10.52 | +0.02 (+0.19%) | 236,000 |
16 Jun 2021 | HKD | 10.64 | 10.76 | 10.48 | 10.5 | 10.5 | -0.28 (-2.60%) | 410,500 |
15 Jun 2021 | HKD | 11 | 11 | 10.66 | 10.78 | 10.78 | -0.22 (-2%) | 535,000 |