Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | HKD | 2.49 | 2.57 | 2.49 | 2.57 | 2.57 | +0.07 (+2.80%) | 171,000 |
22 Jun 2021 | HKD | 2.45 | 2.5 | 2.45 | 2.5 | 2.5 | +0.02 (+0.81%) | 62,000 |
21 Jun 2021 | HKD | 2.46 | 2.55 | 2.45 | 2.48 | 2.48 | -0.01 (-0.40%) | 13,000 |
18 Jun 2021 | HKD | 2.38 | 2.49 | 2.38 | 2.49 | 2.49 | +0.09 (+3.75%) | 48,000 |
17 Jun 2021 | HKD | 2.41 | 2.42 | 2.31 | 2.4 | 2.4 | -0.07 (-2.83%) | 272,000 |
16 Jun 2021 | HKD | 2.45 | 2.49 | 2.43 | 2.47 | 2.47 | +0.02 (+0.82%) | 14,000 |
15 Jun 2021 | HKD | 2.46 | 2.46 | 2.39 | 2.45 | 2.45 | -0.03 (-1.21%) | 184,000 |
11 Jun 2021 | HKD | 2.5 | 2.5 | 2.4 | 2.48 | 2.48 | -0.03 (-1.20%) | 37,000 |
10 Jun 2021 | HKD | 2.48 | 2.51 | 2.45 | 2.51 | 2.51 | +0.01 (+0.40%) | 27,000 |
9 Jun 2021 | HKD | 2.46 | 2.53 | 2.46 | 2.5 | 2.5 | +0.02 (+0.81%) | 62,000 |
8 Jun 2021 | HKD | 2.5 | 2.51 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 123,000 |
7 Jun 2021 | HKD | 2.53 | 2.53 | 2.37 | 2.5 | 2.5 | +0.03 (+1.21%) | 100,000 |
4 Jun 2021 | HKD | 2.57 | 2.57 | 2.31 | 2.47 | 2.47 | -0.04 (-1.59%) | 693,000 |
3 Jun 2021 | HKD | 2.42 | 2.59 | 2.41 | 2.51 | 2.51 | +0.09 (+3.72%) | 332,000 |
2 Jun 2021 | HKD | 2.4 | 2.54 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 108,000 |
1 Jun 2021 | HKD | 2.25 | 2.42 | 2.25 | 2.4 | 2.4 | +0.14 (+6.19%) | 336,000 |
31 May 2021 | HKD | 2.32 | 2.38 | 2.12 | 2.26 | 2.26 | -0.11 (-4.64%) | 7,928,283 |
28 May 2021 | HKD | 2.3 | 2.37 | 2.3 | 2.37 | 2.37 | -0.01 (-0.42%) | 126,000 |
27 May 2021 | HKD | 2.26 | 2.4 | 2.21 | 2.38 | 2.38 | +0.12 (+5.31%) | 906,000 |
26 May 2021 | HKD | 2.12 | 2.38 | 2.12 | 2.26 | 2.26 | +0.1 (+4.63%) | 337,000 |
25 May 2021 | HKD | 2.16 | 2.16 | 2.1 | 2.16 | 2.16 | 0.0 (0.0%) | 814,000 |
24 May 2021 | HKD | 2.11 | 2.21 | 2.11 | 2.16 | 2.16 | +0.03 (+1.41%) | 243,000 |
21 May 2021 | HKD | 2.09 | 2.16 | 2.06 | 2.13 | 2.13 | +0.03 (+1.43%) | 152,000 |
20 May 2021 | HKD | 2.14 | 2.15 | 2.08 | 2.1 | 2.1 | -0.04 (-1.87%) | 230,000 |
18 May 2021 | HKD | 1.98 | 2.15 | 1.98 | 2.14 | 2.14 | +0.17 (+8.63%) | 347,000 |
17 May 2021 | HKD | 2.01 | 2.03 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 198,000 |
14 May 2021 | HKD | 2.09 | 2.09 | 2 | 2 | 2 | -0.09 (-4.31%) | 183,000 |
13 May 2021 | HKD | 2.07 | 2.1 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 171,000 |
12 May 2021 | HKD | 2 | 2.12 | 2 | 2.09 | 2.09 | +0.11 (+5.56%) | 248,083 |
11 May 2021 | HKD | 2.02 | 2.02 | 1.9 | 1.98 | 1.98 | -0.05 (-2.46%) | 862,000 |