Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2021 | HKD | 4.15 | 4.15 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 39,500 |
30 Apr 2021 | HKD | 4.09 | 4.14 | 4.09 | 4.1 | 4.1 | +0.01 (+0.24%) | 27,500 |
29 Apr 2021 | HKD | 4.1 | 4.1 | 4.01 | 4.09 | 4.09 | -0.05 (-1.21%) | 103,000 |
28 Apr 2021 | HKD | 4.09 | 4.15 | 4.09 | 4.14 | 4.14 | +0.04 (+0.98%) | 25,000 |
27 Apr 2021 | HKD | 4.11 | 4.11 | 4.1 | 4.1 | 4.1 | -0.01 (-0.24%) | 61,000 |
26 Apr 2021 | HKD | 4.17 | 4.2 | 4.11 | 4.11 | 4.11 | -0.06 (-1.44%) | 23,000 |
23 Apr 2021 | HKD | 4.16 | 4.19 | 4.12 | 4.17 | 4.17 | +0.01 (+0.24%) | 3,500 |
22 Apr 2021 | HKD | 4.13 | 4.19 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 93,500 |
21 Apr 2021 | HKD | 4.12 | 4.19 | 4.1 | 4.13 | 4.13 | -0.01 (-0.24%) | 311,000 |
20 Apr 2021 | HKD | 4.1 | 4.15 | 4.09 | 4.14 | 4.14 | +0.04 (+0.98%) | 90,500 |
19 Apr 2021 | HKD | 4.09 | 4.15 | 4.08 | 4.1 | 4.1 | -0.04 (-0.97%) | 251,500 |
16 Apr 2021 | HKD | 4.19 | 4.19 | 4.14 | 4.14 | 4.14 | +0.01 (+0.24%) | 5,500 |
15 Apr 2021 | HKD | 4.21 | 4.21 | 4.06 | 4.13 | 4.13 | -0.02 (-0.48%) | 56,500 |
14 Apr 2021 | HKD | 4.2 | 4.24 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 109,500 |
13 Apr 2021 | HKD | 4.24 | 4.24 | 4.17 | 4.17 | 4.17 | -0.01 (-0.24%) | 84,000 |
12 Apr 2021 | HKD | 4.2 | 4.25 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 51,500 |
9 Apr 2021 | HKD | 4.21 | 4.28 | 4.16 | 4.2 | 4.2 | +0.05 (+1.20%) | 64,500 |
8 Apr 2021 | HKD | 4.25 | 4.25 | 4.1 | 4.15 | 4.15 | -0.02 (-0.48%) | 118,000 |
7 Apr 2021 | HKD | 4.2 | 4.22 | 4.13 | 4.17 | 4.17 | +0.03 (+0.72%) | 64,500 |
1 Apr 2021 | HKD | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 86,500 |
31 Mar 2021 | HKD | 4.18 | 4.19 | 4.13 | 4.14 | 4.14 | -0.02 (-0.48%) | 93,000 |
30 Mar 2021 | HKD | 4.1 | 4.19 | 4.1 | 4.16 | 4.16 | +0.11 (+2.72%) | 125,000 |
29 Mar 2021 | HKD | 4.02 | 4.15 | 4.02 | 4.05 | 4.05 | +0.05 (+1.25%) | 115,171 |
26 Mar 2021 | HKD | 4.07 | 4.07 | 4 | 4 | 4 | +0.02 (+0.50%) | 89,500 |
25 Mar 2021 | HKD | 3.95 | 4.06 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 128,000 |
24 Mar 2021 | HKD | 4.25 | 4.25 | 3.97 | 4 | 4 | -0.2 (-4.76%) | 310,000 |
23 Mar 2021 | HKD | 4.29 | 4.29 | 4.17 | 4.2 | 4.2 | -0.09 (-2.10%) | 103,468 |
22 Mar 2021 | HKD | 4.3 | 4.35 | 4.2 | 4.29 | 4.29 | +0.06 (+1.42%) | 175,000 |
19 Mar 2021 | HKD | 4.24 | 4.24 | 4.15 | 4.23 | 4.23 | -0.04 (-0.94%) | 13,500 |
18 Mar 2021 | HKD | 4.3 | 4.3 | 4.2 | 4.27 | 4.27 | -0.01 (-0.23%) | 17,500 |