Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | HKD | 1.6 | 1.6 | 1.51 | 1.52 | 1.52 | -0.06 (-3.80%) | 5,200,000 |
24 May 2021 | HKD | 1.59 | 1.62 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 5,136,000 |
21 May 2021 | HKD | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 3,664,000 |
20 May 2021 | HKD | 1.63 | 1.67 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 4,152,000 |
18 May 2021 | HKD | 1.55 | 1.63 | 1.5 | 1.63 | 1.63 | +0.13 (+8.67%) | 6,328,000 |
17 May 2021 | HKD | 1.6 | 1.6 | 1.47 | 1.5 | 1.5 | -0.07 (-4.46%) | 7,368,000 |
14 May 2021 | HKD | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 10,344,000 |
13 May 2021 | HKD | 1.59 | 1.66 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 4,752,000 |
12 May 2021 | HKD | 1.61 | 1.61 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 5,128,000 |
11 May 2021 | HKD | 1.61 | 1.61 | 1.55 | 1.59 | 1.59 | -0.05 (-3.05%) | 5,728,000 |
10 May 2021 | HKD | 1.75 | 1.75 | 1.55 | 1.64 | 1.64 | -0.08 (-4.65%) | 7,704,000 |
7 May 2021 | HKD | 1.77 | 1.81 | 1.72 | 1.72 | 1.72 | -0.08 (-4.44%) | 4,832,000 |
6 May 2021 | HKD | 1.99 | 1.99 | 1.8 | 1.8 | 1.8 | -0.19 (-9.55%) | 10,424,000 |
5 May 2021 | HKD | 1.93 | 2.01 | 1.8 | 1.99 | 1.99 | +0.06 (+3.11%) | 15,496,000 |
4 May 2021 | HKD | 1.75 | 1.93 | 1.75 | 1.93 | 1.93 | +0.15 (+8.43%) | 9,672,000 |
3 May 2021 | HKD | 1.72 | 1.87 | 1.67 | 1.78 | 1.78 | +0.05 (+2.89%) | 8,200,000 |
30 Apr 2021 | HKD | 1.78 | 1.8 | 1.6 | 1.73 | 1.73 | -0.07 (-3.89%) | 8,142,000 |
29 Apr 2021 | HKD | 1.39 | 1.93 | 1.38 | 1.8 | 1.8 | +0.44 (+32.35%) | 19,588,000 |
28 Apr 2021 | HKD | 1.39 | 1.4 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 480,000 |
27 Apr 2021 | HKD | 1.36 | 1.44 | 1.31 | 1.39 | 1.39 | 0.0 (0.0%) | 2,424,000 |
26 Apr 2021 | HKD | 1.3 | 1.39 | 1.25 | 1.39 | 1.39 | +0.08 (+6.11%) | 3,000,000 |
23 Apr 2021 | HKD | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 944,000 |
22 Apr 2021 | HKD | 1.32 | 1.41 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,736,000 |
21 Apr 2021 | HKD | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,992,000 |
20 Apr 2021 | HKD | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -0.07 (-4.96%) | 3,232,000 |
19 Apr 2021 | HKD | 1.38 | 1.42 | 1.36 | 1.41 | 1.41 | 0.0 (0.0%) | 1,504,000 |
16 Apr 2021 | HKD | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | -0.03 (-2.08%) | 6,168,000 |
15 Apr 2021 | HKD | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 824,000 |
14 Apr 2021 | HKD | 1.5 | 1.52 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 1,328,000 |
13 Apr 2021 | HKD | 1.55 | 1.55 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,440,000 |