Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 5.8 | 5.94 | 5.79 | 5.88 | 5.88 | +0.02 (+0.34%) | 24,000 |
7 May 2021 | HKD | 5.6 | 6 | 5.59 | 5.86 | 5.86 | +0.26 (+4.64%) | 84,000 |
6 May 2021 | HKD | 5.86 | 5.86 | 5.46 | 5.6 | 5.6 | -0.38 (-6.35%) | 90,000 |
5 May 2021 | HKD | 6.17 | 6.17 | 5.8 | 5.98 | 5.98 | -0.05 (-0.83%) | 70,000 |
4 May 2021 | HKD | 6.08 | 6.08 | 6.03 | 6.03 | 6.03 | -0.05 (-0.82%) | 8,000 |
3 May 2021 | HKD | 5.98 | 6.08 | 5.98 | 6.08 | 6.08 | +0.1 (+1.67%) | 30,000 |
30 Apr 2021 | HKD | 5.8 | 6.05 | 5.78 | 5.98 | 5.98 | +0.27 (+4.73%) | 226,000 |
29 Apr 2021 | HKD | 5.82 | 5.82 | 5.7 | 5.71 | 5.71 | -0.11 (-1.89%) | 18,000 |
28 Apr 2021 | HKD | 5.59 | 5.84 | 5.59 | 5.82 | 5.82 | +0.07 (+1.22%) | 106,000 |
27 Apr 2021 | HKD | 6.01 | 6.01 | 5.49 | 5.75 | 5.75 | -0.26 (-4.33%) | 368,000 |
26 Apr 2021 | HKD | 6.1 | 6.38 | 5.61 | 6.01 | 6.01 | +0.19 (+3.26%) | 884,000 |
23 Apr 2021 | HKD | 6.4 | 6.4 | 5.7 | 5.82 | 5.82 | -0.48 (-7.62%) | 274,000 |
22 Apr 2021 | HKD | 6.25 | 6.3 | 6 | 6.3 | 6.3 | +0.05 (+0.80%) | 358,000 |
21 Apr 2021 | HKD | 6.34 | 6.37 | 6.18 | 6.25 | 6.25 | 0.0 (0.0%) | 122,000 |
20 Apr 2021 | HKD | 6.6 | 6.6 | 6.25 | 6.25 | 6.25 | -0.35 (-5.30%) | 380,000 |
19 Apr 2021 | HKD | 6.81 | 7.15 | 5.52 | 6.6 | 6.6 | -0.47 (-6.65%) | 1,718,000 |
16 Apr 2021 | HKD | 7.48 | 7.48 | 6.36 | 7.07 | 7.07 | -0.41 (-5.48%) | 1,316,000 |
15 Apr 2021 | HKD | 6.95 | 7.6 | 6.95 | 7.48 | 7.48 | +0.53 (+7.63%) | 492,000 |
14 Apr 2021 | HKD | 6.92 | 6.95 | 6.6 | 6.95 | 6.95 | +0.38 (+5.78%) | 625,000 |
13 Apr 2021 | HKD | 6.7 | 6.75 | 6.57 | 6.57 | 6.57 | -0.13 (-1.94%) | 276,000 |
12 Apr 2021 | HKD | 6.85 | 6.88 | 6.66 | 6.7 | 6.7 | +0.18 (+2.76%) | 378,000 |
9 Apr 2021 | HKD | 6.18 | 6.52 | 6 | 6.52 | 6.52 | +0.34 (+5.50%) | 178,000 |
8 Apr 2021 | HKD | 6.63 | 6.78 | 6.06 | 6.18 | 6.18 | -0.65 (-9.52%) | 326,000 |
7 Apr 2021 | HKD | 6.7 | 6.97 | 6.48 | 6.83 | 6.83 | +0.2 (+3.02%) | 468,000 |
1 Apr 2021 | HKD | 6.16 | 7.7 | 6.1 | 6.63 | 6.63 | +0.5 (+8.16%) | 1,684,000 |
31 Mar 2021 | HKD | 4.5 | 6.15 | 4.43 | 6.13 | 6.13 | +1.69 (+38.06%) | 2,098,500 |
30 Mar 2021 | HKD | 4.2 | 4.53 | 4.2 | 4.44 | 4.44 | +0.31 (+7.51%) | 732,000 |
29 Mar 2021 | HKD | 3.93 | 4.13 | 3.92 | 4.13 | 4.13 | +0.2 (+5.09%) | 1,062,000 |
26 Mar 2021 | HKD | 3.76 | 3.93 | 3.5 | 3.93 | 3.93 | +0.18 (+4.80%) | 284,000 |
25 Mar 2021 | HKD | 3.61 | 3.88 | 3.61 | 3.75 | 3.75 | +0.15 (+4.17%) | 90,000 |