Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 8.72 | 8.79 | 8.65 | 8.68 | 8.68 | +0.05 (+0.58%) | 12,660,530 |
7 May 2021 | HKD | 8.75 | 8.78 | 8.61 | 8.63 | 8.63 | -0.12 (-1.37%) | 9,276,909 |
6 May 2021 | HKD | 8.66 | 8.77 | 8.56 | 8.75 | 8.75 | +0.19 (+2.22%) | 15,150,130 |
5 May 2021 | HKD | 8.63 | 8.64 | 8.48 | 8.56 | 8.56 | 0.0 (0.0%) | 6,233,667 |
4 May 2021 | HKD | 8.42 | 8.64 | 8.39 | 8.56 | 8.56 | +0.16 (+1.90%) | 13,710,300 |
3 May 2021 | HKD | 8.4 | 8.42 | 8.23 | 8.4 | 8.4 | +0.06 (+0.72%) | 8,632,401 |
30 Apr 2021 | HKD | 8.46 | 8.5 | 8.34 | 8.34 | 8.34 | -0.12 (-1.42%) | 14,118,000 |
29 Apr 2021 | HKD | 8.44 | 8.5 | 8.32 | 8.46 | 8.46 | +0.1 (+1.20%) | 12,870,650 |
28 Apr 2021 | HKD | 8.36 | 8.49 | 8.31 | 8.36 | 8.36 | +0.02 (+0.24%) | 15,478,740 |
27 Apr 2021 | HKD | 8.41 | 8.42 | 8.28 | 8.34 | 8.34 | -0.08 (-0.95%) | 11,395,720 |
26 Apr 2021 | HKD | 8.6 | 8.63 | 8.41 | 8.42 | 8.42 | -0.15 (-1.75%) | 7,293,955 |
23 Apr 2021 | HKD | 8.36 | 8.6 | 8.26 | 8.57 | 8.57 | +0.21 (+2.51%) | 19,703,561 |
22 Apr 2021 | HKD | 8.4 | 8.42 | 8.12 | 8.36 | 8.36 | -0.1 (-1.18%) | 34,191,980 |
21 Apr 2021 | HKD | 8.47 | 8.54 | 8.41 | 8.46 | 8.46 | -0.15 (-1.74%) | 27,438,930 |
20 Apr 2021 | HKD | 8.64 | 8.69 | 8.58 | 8.61 | 8.61 | +0.01 (+0.12%) | 23,459,811 |
19 Apr 2021 | HKD | 8.62 | 8.72 | 8.51 | 8.6 | 8.6 | -0.09 (-1.04%) | 22,707,801 |
16 Apr 2021 | HKD | 8.82 | 8.88 | 8.61 | 8.69 | 8.69 | -0.13 (-1.47%) | 19,434,461 |
15 Apr 2021 | HKD | 8.7 | 8.82 | 8.65 | 8.82 | 8.82 | +0.09 (+1.03%) | 19,932,561 |
14 Apr 2021 | HKD | 8.71 | 8.75 | 8.54 | 8.73 | 8.73 | +0.09 (+1.04%) | 16,749,500 |
13 Apr 2021 | HKD | 8.63 | 8.75 | 8.5 | 8.64 | 8.64 | +0.04 (+0.47%) | 31,600,359 |
12 Apr 2021 | HKD | 8.46 | 8.6 | 8.34 | 8.6 | 8.6 | +0.12 (+1.42%) | 21,002,740 |
9 Apr 2021 | HKD | 8.44 | 8.56 | 8.31 | 8.48 | 8.48 | +0.1 (+1.19%) | 18,261,990 |
8 Apr 2021 | HKD | 8.37 | 8.43 | 8.28 | 8.38 | 8.38 | +0.01 (+0.12%) | 9,062,905 |
7 Apr 2021 | HKD | 8.41 | 8.44 | 8.21 | 8.37 | 8.37 | +0.16 (+1.95%) | 27,224,891 |
1 Apr 2021 | HKD | 8.16 | 8.3 | 8.08 | 8.21 | 8.21 | +0.04 (+0.49%) | 21,531,480 |
31 Mar 2021 | HKD | 8.37 | 8.41 | 8.15 | 8.17 | 8.17 | -0.2 (-2.39%) | 26,609,311 |
30 Mar 2021 | HKD | 8.35 | 8.48 | 8.25 | 8.37 | 8.37 | +0.02 (+0.24%) | 16,799,641 |
29 Mar 2021 | HKD | 8.23 | 8.45 | 8.07 | 8.35 | 8.35 | +0.15 (+1.83%) | 23,047,439 |
26 Mar 2021 | HKD | 8.35 | 8.37 | 8.14 | 8.2 | 8.2 | -0.06 (-0.73%) | 27,111,641 |
25 Mar 2021 | HKD | 8.45 | 8.56 | 8.23 | 8.26 | 8.26 | -0.11 (-1.31%) | 26,663,779 |