Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 2.17 | 2.21 | 2 | 2.03 | 2.03 | -0.1 (-4.69%) | 1,110,000 |
7 May 2021 | HKD | 2.17 | 2.17 | 2.08 | 2.13 | 2.13 | -0.04 (-1.84%) | 892,000 |
6 May 2021 | HKD | 2.24 | 2.28 | 2.16 | 2.17 | 2.17 | -0.09 (-3.98%) | 320,000 |
5 May 2021 | HKD | 2.27 | 2.34 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 437,000 |
4 May 2021 | HKD | 2.15 | 2.3 | 2.08 | 2.27 | 2.27 | +0.13 (+6.07%) | 346,000 |
3 May 2021 | HKD | 2.08 | 2.15 | 2.05 | 2.14 | 2.14 | +0.06 (+2.88%) | 200,000 |
30 Apr 2021 | HKD | 2.16 | 2.2 | 2.08 | 2.08 | 2.08 | -0.1 (-4.59%) | 347,000 |
29 Apr 2021 | HKD | 2.17 | 2.21 | 2.16 | 2.18 | 2.18 | +0.02 (+0.93%) | 62,000 |
28 Apr 2021 | HKD | 2.17 | 2.27 | 2.12 | 2.16 | 2.16 | -0.02 (-0.92%) | 38,000 |
27 Apr 2021 | HKD | 2.29 | 2.29 | 2.15 | 2.18 | 2.18 | +0.07 (+3.32%) | 131,000 |
26 Apr 2021 | HKD | 2.18 | 2.23 | 2.1 | 2.11 | 2.11 | -0.09 (-4.09%) | 632,000 |
23 Apr 2021 | HKD | 2.25 | 2.34 | 2.18 | 2.2 | 2.2 | -0.06 (-2.65%) | 136,000 |
22 Apr 2021 | HKD | 2.24 | 2.31 | 2.22 | 2.26 | 2.26 | +0.01 (+0.44%) | 250,000 |
21 Apr 2021 | HKD | 2.25 | 2.31 | 2.25 | 2.25 | 2.25 | -0.01 (-0.44%) | 80,000 |
20 Apr 2021 | HKD | 2.23 | 2.3 | 2.2 | 2.26 | 2.26 | +0.04 (+1.80%) | 66,000 |
19 Apr 2021 | HKD | 2.2 | 2.31 | 2.18 | 2.22 | 2.22 | -0.02 (-0.89%) | 231,000 |
16 Apr 2021 | HKD | 2.26 | 2.3 | 2.19 | 2.24 | 2.24 | -0.02 (-0.88%) | 142,000 |
15 Apr 2021 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
14 Apr 2021 | HKD | 2.3 | 2.31 | 2.2 | 2.26 | 2.26 | -0.03 (-1.31%) | 306,000 |
13 Apr 2021 | HKD | 2.27 | 2.33 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 7,000 |
12 Apr 2021 | HKD | 2.29 | 2.33 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 143,634 |
9 Apr 2021 | HKD | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 61,000 |
8 Apr 2021 | HKD | 2.32 | 2.38 | 2.27 | 2.32 | 2.32 | +0.05 (+2.20%) | 185,000 |
7 Apr 2021 | HKD | 2.33 | 2.5 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 620,000 |
1 Apr 2021 | HKD | 2.28 | 2.29 | 2.22 | 2.28 | 2.28 | 0.0 (0.0%) | 465,000 |
31 Mar 2021 | HKD | 2.31 | 2.31 | 2.25 | 2.28 | 2.28 | -0.02 (-0.87%) | 340,000 |
30 Mar 2021 | HKD | 2.34 | 2.35 | 2.28 | 2.3 | 2.3 | -0.05 (-2.13%) | 521,000 |
29 Mar 2021 | HKD | 2.4 | 2.41 | 2.31 | 2.35 | 2.35 | -0.05 (-2.08%) | 31,000 |
26 Mar 2021 | HKD | 2.44 | 2.49 | 2.39 | 2.4 | 2.4 | +0.02 (+0.84%) | 126,000 |
25 Mar 2021 | HKD | 2.47 | 2.48 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 56,000 |