Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 6.18 | 6.28 | 5.75 | 6.07 | 6.07 | -0.02 (-0.33%) | 1,965,000 |
7 Jun 2021 | HKD | 5.94 | 6.12 | 5.75 | 6.09 | 6.09 | +0.25 (+4.28%) | 2,051,000 |
4 Jun 2021 | HKD | 5.76 | 5.97 | 5.74 | 5.84 | 5.84 | -0.01 (-0.17%) | 1,772,000 |
3 Jun 2021 | HKD | 6.13 | 6.2 | 5.82 | 5.85 | 5.85 | -0.19 (-3.15%) | 1,733,000 |
2 Jun 2021 | HKD | 5.76 | 6.3 | 5.74 | 6.04 | 6.04 | +0.16 (+2.72%) | 2,549,000 |
1 Jun 2021 | HKD | 6.02 | 6.02 | 5.71 | 5.88 | 5.88 | -0.19 (-3.13%) | 1,781,000 |
31 May 2021 | HKD | 6.18 | 6.18 | 5.45 | 6.07 | 6.07 | +0.01 (+0.17%) | 1,810,000 |
28 May 2021 | HKD | 5.34 | 6.2 | 5.34 | 6.06 | 6.06 | +0.83 (+15.87%) | 1,945,000 |
27 May 2021 | HKD | 5.44 | 5.45 | 5.23 | 5.23 | 5.23 | -0.16 (-2.97%) | 1,061,000 |
26 May 2021 | HKD | 5.38 | 5.44 | 5.23 | 5.39 | 5.39 | +0.01 (+0.19%) | 951,000 |
25 May 2021 | HKD | 5.27 | 5.39 | 5.27 | 5.38 | 5.38 | +0.11 (+2.09%) | 1,104,000 |
24 May 2021 | HKD | 5.2 | 5.4 | 5.05 | 5.27 | 5.27 | +0.17 (+3.33%) | 1,189,000 |
21 May 2021 | HKD | 5.15 | 5.15 | 4.93 | 5.1 | 5.1 | +0.1 (+2%) | 1,307,000 |
20 May 2021 | HKD | 5.41 | 5.41 | 4.95 | 5 | 5 | -0.4 (-7.41%) | 1,073,000 |
18 May 2021 | HKD | 5.5 | 5.5 | 5.18 | 5.4 | 5.4 | -0.12 (-2.17%) | 1,501,000 |
17 May 2021 | HKD | 5.43 | 5.65 | 5.35 | 5.52 | 5.52 | +0.09 (+1.66%) | 1,942,000 |
14 May 2021 | HKD | 5.39 | 5.43 | 5.18 | 5.43 | 5.43 | +0.04 (+0.74%) | 172,000 |
13 May 2021 | HKD | 5.38 | 5.39 | 5.32 | 5.39 | 5.39 | +0.01 (+0.19%) | 35,000 |
12 May 2021 | HKD | 5.2 | 5.45 | 5.2 | 5.38 | 5.38 | +0.35 (+6.96%) | 400,000 |
11 May 2021 | HKD | 4.89 | 5.1 | 4.49 | 5.03 | 5.03 | +0.12 (+2.44%) | 379,000 |
10 May 2021 | HKD | 5.07 | 5.07 | 4.91 | 4.91 | 4.91 | -0.16 (-3.16%) | 120,000 |
7 May 2021 | HKD | 5.01 | 5.24 | 5 | 5.07 | 5.07 | -0.1 (-1.93%) | 156,000 |
6 May 2021 | HKD | 5.44 | 5.47 | 4.9 | 5.17 | 5.17 | -0.09 (-1.71%) | 645,000 |
5 May 2021 | HKD | 5.49 | 5.49 | 5.25 | 5.26 | 5.26 | -0.23 (-4.19%) | 72,000 |
4 May 2021 | HKD | 5.21 | 5.49 | 5.06 | 5.49 | 5.49 | +0.37 (+7.23%) | 557,000 |
3 May 2021 | HKD | 5.39 | 5.58 | 5.1 | 5.12 | 5.12 | -0.18 (-3.40%) | 236,000 |
30 Apr 2021 | HKD | 5.59 | 5.64 | 5.19 | 5.3 | 5.3 | -0.09 (-1.67%) | 505,000 |
29 Apr 2021 | HKD | 6 | 6 | 5.37 | 5.39 | 5.39 | -0.11 (-2%) | 379,000 |
28 Apr 2021 | HKD | 5.63 | 5.63 | 5.26 | 5.5 | 5.5 | -0.1 (-1.79%) | 333,000 |
27 Apr 2021 | HKD | 5.43 | 5.6 | 4.91 | 5.6 | 5.6 | +0.16 (+2.94%) | 1,042,000 |