Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2021 | HKD | 4.65 | 4.76 | 4.56 | 4.65 | 4.65 | +0.02 (+0.43%) | 411,500 |
15 Jun 2021 | HKD | 4.45 | 4.65 | 4.45 | 4.63 | 4.63 | +0.25 (+5.71%) | 1,604,911 |
11 Jun 2021 | HKD | 4.31 | 4.4 | 4.3 | 4.38 | 4.38 | +0.15 (+3.55%) | 2,222,000 |
10 Jun 2021 | HKD | 4.26 | 4.26 | 4.18 | 4.23 | 4.23 | +0.01 (+0.24%) | 173,000 |
9 Jun 2021 | HKD | 4.2 | 4.25 | 4.14 | 4.22 | 4.22 | +0.04 (+0.96%) | 139,500 |
8 Jun 2021 | HKD | 4.19 | 4.2 | 4.13 | 4.18 | 4.18 | 0.0 (0.0%) | 217,500 |
7 Jun 2021 | HKD | 4.2 | 4.28 | 4.09 | 4.18 | 4.18 | +0.1 (+2.45%) | 669,000 |
4 Jun 2021 | HKD | 4.13 | 4.2 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 160,500 |
3 Jun 2021 | HKD | 4.17 | 4.17 | 4.07 | 4.08 | 4.08 | -0.08 (-1.92%) | 340,500 |
2 Jun 2021 | HKD | 4.16 | 4.22 | 4.13 | 4.16 | 4.16 | +0.05 (+1.22%) | 208,000 |
1 Jun 2021 | HKD | 4.11 | 4.11 | 4.1 | 4.11 | 4.11 | 0.0 (0.0%) | 60,500 |
31 May 2021 | HKD | 4.18 | 4.21 | 4.07 | 4.11 | 4.11 | -0.02 (-0.48%) | 130,000 |
28 May 2021 | HKD | 4.07 | 4.22 | 4.03 | 4.13 | 4.13 | +0.1 (+2.48%) | 341,500 |
27 May 2021 | HKD | 4.01 | 4.04 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 289,000 |
26 May 2021 | HKD | 4.07 | 4.07 | 4 | 4 | 4 | -0.05 (-1.23%) | 277,501 |
25 May 2021 | HKD | 4.08 | 4.08 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 281,840 |
24 May 2021 | HKD | 4.07 | 4.07 | 4.02 | 4.05 | 4.05 | -0.04 (-0.98%) | 250,500 |
21 May 2021 | HKD | 4.04 | 4.12 | 4.04 | 4.09 | 4.09 | +0.07 (+1.74%) | 57,500 |
20 May 2021 | HKD | 4.1 | 4.1 | 4.02 | 4.02 | 4.02 | -0.05 (-1.23%) | 92,500 |
18 May 2021 | HKD | 4.07 | 4.1 | 4.06 | 4.07 | 4.07 | +0.02 (+0.49%) | 55,000 |
17 May 2021 | HKD | 4.1 | 4.1 | 4.01 | 4.05 | 4.05 | +0.02 (+0.50%) | 41,000 |
14 May 2021 | HKD | 4.16 | 4.16 | 4.03 | 4.03 | 4.03 | -0.1 (-2.42%) | 17,500 |
13 May 2021 | HKD | 4.1 | 4.17 | 4.06 | 4.13 | 4.13 | -0.01 (-0.24%) | 31,500 |
12 May 2021 | HKD | 4.12 | 4.17 | 4.1 | 4.14 | 4.14 | +0.03 (+0.73%) | 43,000 |
11 May 2021 | HKD | 4.09 | 4.11 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 78,000 |
10 May 2021 | HKD | 4.15 | 4.19 | 4.05 | 4.09 | 4.09 | 0.0 (0.0%) | 106,500 |
7 May 2021 | HKD | 4.17 | 4.2 | 4.04 | 4.09 | 4.09 | -0.01 (-0.24%) | 70,000 |
6 May 2021 | HKD | 4.18 | 4.18 | 4.07 | 4.1 | 4.1 | -0.01 (-0.24%) | 47,000 |
5 May 2021 | HKD | 4.1 | 4.11 | 4.1 | 4.11 | 4.11 | +0.01 (+0.24%) | 37,000 |
4 May 2021 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |