Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 0.84 | 0.94 | 0.8 | 0.93 | 0.93 | +0.11 (+13.41%) | 12,236,830 |
7 Jun 2021 | HKD | 0.76 | 0.84 | 0.76 | 0.82 | 0.82 | +0.04 (+5.13%) | 3,617,000 |
4 Jun 2021 | HKD | 0.78 | 0.81 | 0.71 | 0.78 | 0.78 | +0.03 (+4%) | 6,048,415 |
3 Jun 2021 | HKD | 0.74 | 0.78 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 4,358,500 |
2 Jun 2021 | HKD | 0.7 | 0.74 | 0.68 | 0.73 | 0.73 | +0.06 (+8.96%) | 4,863,500 |
1 Jun 2021 | HKD | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 2,120,000 |
31 May 2021 | HKD | 0.64 | 0.68 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 1,900,500 |
28 May 2021 | HKD | 0.67 | 0.69 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,535,000 |
27 May 2021 | HKD | 0.63 | 0.69 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 5,799,000 |
26 May 2021 | HKD | 0.64 | 0.7 | 0.63 | 0.65 | 0.65 | +0.03 (+4.84%) | 2,812,000 |
25 May 2021 | HKD | 0.66 | 0.67 | 0.62 | 0.62 | 0.62 | -0.04 (-6.06%) | 7,045,000 |
24 May 2021 | HKD | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 3,186,500 |
21 May 2021 | HKD | 0.69 | 0.71 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 2,041,000 |
20 May 2021 | HKD | 0.72 | 0.73 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 3,980,000 |
18 May 2021 | HKD | 0.71 | 0.73 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 1,365,500 |
17 May 2021 | HKD | 0.75 | 0.76 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 844,500 |
14 May 2021 | HKD | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 664,000 |
13 May 2021 | HKD | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 772,500 |
12 May 2021 | HKD | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 1,742,500 |
11 May 2021 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 805,500 |
10 May 2021 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 2,856,000 |
7 May 2021 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 504,000 |
6 May 2021 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 388,500 |
5 May 2021 | HKD | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 428,500 |
4 May 2021 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 526,500 |
3 May 2021 | HKD | 0.79 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 661,000 |
30 Apr 2021 | HKD | 0.82 | 0.82 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 953,500 |
29 Apr 2021 | HKD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 809,000 |
28 Apr 2021 | HKD | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 2,161,500 |
27 Apr 2021 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 541,500 |