Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 5.99 | 6.15 | 5.3 | 5.44 | 5.44 | -0.65 (-10.67%) | 1,779,000 |
23 Apr 2021 | HKD | 6.89 | 6.89 | 5.86 | 6.09 | 6.09 | -0.84 (-12.12%) | 2,793,000 |
22 Apr 2021 | HKD | 6.92 | 6.99 | 6.5 | 6.93 | 6.93 | 0.0 (0.0%) | 326,000 |
21 Apr 2021 | HKD | 6.78 | 6.93 | 6.76 | 6.93 | 6.93 | -0.07 (-1.00%) | 124,000 |
20 Apr 2021 | HKD | 7.08 | 7.08 | 6.73 | 7 | 7 | +0.04 (+0.57%) | 226,000 |
19 Apr 2021 | HKD | 7.18 | 7.2 | 6.78 | 6.96 | 6.96 | -0.07 (-1.00%) | 458,000 |
16 Apr 2021 | HKD | 7 | 7.19 | 6.75 | 7.03 | 7.03 | +0.03 (+0.43%) | 199,000 |
15 Apr 2021 | HKD | 6.77 | 7 | 6.43 | 7 | 7 | +0.23 (+3.40%) | 212,000 |
14 Apr 2021 | HKD | 6.34 | 6.79 | 6.33 | 6.77 | 6.77 | +0.37 (+5.78%) | 470,000 |
13 Apr 2021 | HKD | 6.94 | 7.34 | 6.06 | 6.4 | 6.4 | -0.6 (-8.57%) | 1,214,000 |
12 Apr 2021 | HKD | 7.31 | 7.5 | 6.69 | 7 | 7 | -0.38 (-5.15%) | 750,000 |
9 Apr 2021 | HKD | 7.24 | 7.45 | 7.24 | 7.38 | 7.38 | +0.08 (+1.10%) | 337,000 |
8 Apr 2021 | HKD | 7.3 | 7.43 | 7.24 | 7.3 | 7.3 | -0.06 (-0.82%) | 322,000 |
7 Apr 2021 | HKD | 7.27 | 7.6 | 7.27 | 7.36 | 7.36 | +0.06 (+0.82%) | 487,000 |
1 Apr 2021 | HKD | 7.21 | 7.39 | 6.99 | 7.3 | 7.3 | +0.1 (+1.39%) | 346,000 |
31 Mar 2021 | HKD | 7.39 | 7.54 | 7.08 | 7.2 | 7.2 | -0.18 (-2.44%) | 624,000 |
30 Mar 2021 | HKD | 8 | 8 | 7.27 | 7.38 | 7.38 | +0.09 (+1.23%) | 647,000 |
29 Mar 2021 | HKD | 7.6 | 7.6 | 7.21 | 7.29 | 7.29 | -0.2 (-2.67%) | 425,000 |
26 Mar 2021 | HKD | 7.9 | 7.9 | 6.99 | 7.49 | 7.49 | -0.33 (-4.22%) | 448,000 |
25 Mar 2021 | HKD | 7.18 | 7.89 | 6.72 | 7.82 | 7.82 | +0.43 (+5.82%) | 752,000 |
24 Mar 2021 | HKD | 7.6 | 7.79 | 7.16 | 7.39 | 7.39 | -0.01 (-0.14%) | 1,261,000 |
23 Mar 2021 | HKD | 8.01 | 8.11 | 6.52 | 7.4 | 7.4 | -0.53 (-6.68%) | 2,771,000 |
22 Mar 2021 | HKD | 7.12 | 7.95 | 7.1 | 7.93 | 7.93 | +0.93 (+13.29%) | 4,076,000 |
19 Mar 2021 | HKD | 5.98 | 7 | 5.9 | 7 | 7 | +1.02 (+17.06%) | 2,934,000 |
18 Mar 2021 | HKD | 6.2 | 6.38 | 5.79 | 5.98 | 5.98 | -0.02 (-0.33%) | 841,000 |
17 Mar 2021 | HKD | 5.54 | 6.37 | 5.54 | 6 | 6 | +0.49 (+8.89%) | 1,990,000 |
16 Mar 2021 | HKD | 5.7 | 5.76 | 5.39 | 5.51 | 5.51 | -0.19 (-3.33%) | 719,000 |
15 Mar 2021 | HKD | 5.88 | 5.89 | 5.65 | 5.7 | 5.7 | +0.2 (+3.64%) | 654,000 |
12 Mar 2021 | HKD | 5.73 | 5.77 | 5.32 | 5.5 | 5.5 | -0.23 (-4.01%) | 515,000 |
11 Mar 2021 | HKD | 5.67 | 6.15 | 5.39 | 5.73 | 5.73 | +0.43 (+8.11%) | 1,040,000 |