Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 1.84 | 1.84 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 1,161,730 |
7 May 2021 | HKD | 1.82 | 1.85 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 1,458,000 |
6 May 2021 | HKD | 1.83 | 1.84 | 1.79 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,068,000 |
5 May 2021 | HKD | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 438,000 |
4 May 2021 | HKD | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 3,090,000 |
3 May 2021 | HKD | 1.82 | 1.86 | 1.79 | 1.86 | 1.86 | +0.05 (+2.76%) | 3,004,000 |
30 Apr 2021 | HKD | 1.8 | 1.86 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 4,098,000 |
29 Apr 2021 | HKD | 1.78 | 1.81 | 1.77 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,122,000 |
28 Apr 2021 | HKD | 1.79 | 1.81 | 1.75 | 1.81 | 1.81 | +0.04 (+2.26%) | 1,992,000 |
27 Apr 2021 | HKD | 1.81 | 1.81 | 1.74 | 1.77 | 1.77 | -0.04 (-2.21%) | 3,224,000 |
26 Apr 2021 | HKD | 1.75 | 1.82 | 1.7 | 1.81 | 1.81 | +0.09 (+5.23%) | 6,202,000 |
23 Apr 2021 | HKD | 1.79 | 1.81 | 1.69 | 1.72 | 1.72 | -0.1 (-5.49%) | 5,294,000 |
22 Apr 2021 | HKD | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 3,945,910 |
21 Apr 2021 | HKD | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | -0.06 (-3.21%) | 5,934,000 |
20 Apr 2021 | HKD | 1.86 | 1.9 | 1.77 | 1.87 | 1.87 | +0.12 (+6.86%) | 23,501,388 |
19 Apr 2021 | HKD | 1.67 | 1.75 | 1.65 | 1.75 | 1.75 | +0.09 (+5.42%) | 11,742,000 |
16 Apr 2021 | HKD | 1.67 | 1.67 | 1.61 | 1.66 | 1.66 | +0.01 (+0.61%) | 3,976,000 |
15 Apr 2021 | HKD | 1.67 | 1.68 | 1.57 | 1.65 | 1.65 | +0.14 (+9.27%) | 9,940,000 |
14 Apr 2021 | HKD | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 470,000 |
13 Apr 2021 | HKD | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 464,000 |
12 Apr 2021 | HKD | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 584,000 |
9 Apr 2021 | HKD | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 484,000 |
8 Apr 2021 | HKD | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 234,000 |
7 Apr 2021 | HKD | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 450,000 |
1 Apr 2021 | HKD | 1.52 | 1.61 | 1.52 | 1.54 | 1.54 | +0.03 (+1.99%) | 2,416,000 |
31 Mar 2021 | HKD | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 1,408,000 |
30 Mar 2021 | HKD | 1.5 | 1.54 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 576,000 |
29 Mar 2021 | HKD | 1.49 | 1.6 | 1.47 | 1.51 | 1.51 | -0.1 (-6.21%) | 6,214,000 |
26 Mar 2021 | HKD | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 971,200 |
25 Mar 2021 | HKD | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 686,000 |