Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2021 | HKD | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 6,954,000 |
3 May 2021 | HKD | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -0.05 (-2.45%) | 4,312,000 |
30 Apr 2021 | HKD | 2.05 | 2.07 | 2 | 2.04 | 2.04 | -0.04 (-1.92%) | 12,258,200 |
29 Apr 2021 | HKD | 2.16 | 2.16 | 2.01 | 2.08 | 2.08 | -0.1 (-4.59%) | 24,752,000 |
28 Apr 2021 | HKD | 2.15 | 2.24 | 2.14 | 2.18 | 2.18 | +0.04 (+1.87%) | 20,584,000 |
27 Apr 2021 | HKD | 2.15 | 2.15 | 2.1 | 2.14 | 2.14 | 0.0 (0.0%) | 7,232,000 |
26 Apr 2021 | HKD | 2.11 | 2.18 | 2.09 | 2.14 | 2.14 | +0.05 (+2.39%) | 15,310,920 |
23 Apr 2021 | HKD | 2.09 | 2.13 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 6,272,000 |
22 Apr 2021 | HKD | 2.13 | 2.13 | 2.08 | 2.09 | 2.09 | -0.04 (-1.88%) | 11,278,000 |
21 Apr 2021 | HKD | 2.13 | 2.13 | 2.1 | 2.13 | 2.13 | -0.03 (-1.39%) | 6,946,000 |
20 Apr 2021 | HKD | 2.05 | 2.16 | 2.05 | 2.16 | 2.16 | +0.09 (+4.35%) | 18,220,000 |
19 Apr 2021 | HKD | 2.02 | 2.1 | 2.02 | 2.07 | 2.07 | +0.05 (+2.48%) | 6,306,000 |
16 Apr 2021 | HKD | 2.04 | 2.06 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 13,384,000 |
15 Apr 2021 | HKD | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 2,986,000 |
14 Apr 2021 | HKD | 2 | 2.06 | 1.96 | 2.05 | 2.05 | +0.05 (+2.50%) | 6,878,000 |
13 Apr 2021 | HKD | 2.03 | 2.03 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 7,240,307 |
12 Apr 2021 | HKD | 2.04 | 2.04 | 2 | 2.03 | 2.03 | -0.01 (-0.49%) | 7,953,434 |
9 Apr 2021 | HKD | 2.06 | 2.07 | 2.01 | 2.04 | 2.04 | -0.03 (-1.45%) | 10,126,000 |
8 Apr 2021 | HKD | 2.04 | 2.09 | 2.04 | 2.07 | 2.07 | +0.03 (+1.47%) | 4,026,000 |
7 Apr 2021 | HKD | 2.07 | 2.07 | 2.03 | 2.04 | 2.04 | -0.03 (-1.45%) | 6,086,000 |
1 Apr 2021 | HKD | 2.07 | 2.08 | 2.02 | 2.07 | 2.07 | +0.03 (+1.47%) | 6,408,000 |
31 Mar 2021 | HKD | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -0.04 (-1.92%) | 10,120,000 |
30 Mar 2021 | HKD | 2.08 | 2.11 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 14,894,000 |
29 Mar 2021 | HKD | 2.08 | 2.13 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 8,068,000 |
26 Mar 2021 | HKD | 2.09 | 2.11 | 2.05 | 2.08 | 2.08 | -0.01 (-0.48%) | 7,292,000 |
25 Mar 2021 | HKD | 2.08 | 2.09 | 2.01 | 2.09 | 2.09 | 0.0 (0.0%) | 11,077,870 |
24 Mar 2021 | HKD | 2.15 | 2.16 | 2.07 | 2.09 | 2.09 | -0.05 (-2.34%) | 12,216,000 |
23 Mar 2021 | HKD | 2.21 | 2.22 | 2.14 | 2.14 | 2.14 | -0.08 (-3.60%) | 6,384,000 |
22 Mar 2021 | HKD | 2.24 | 2.25 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 3,810,000 |
19 Mar 2021 | HKD | 2.27 | 2.29 | 2.19 | 2.24 | 2.24 | -0.06 (-2.61%) | 8,912,669 |