Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 4.65 | 4.71 | 4.59 | 4.65 | 4.65 | +0.02 (+0.43%) | 1,117,000 |
7 Jun 2021 | HKD | 4.57 | 4.68 | 4.55 | 4.63 | 4.63 | +0.06 (+1.31%) | 544,000 |
4 Jun 2021 | HKD | 4.68 | 4.69 | 4.56 | 4.57 | 4.57 | -0.11 (-2.35%) | 1,183,000 |
3 Jun 2021 | HKD | 4.45 | 4.73 | 4.42 | 4.68 | 4.68 | +0.24 (+5.41%) | 3,321,000 |
2 Jun 2021 | HKD | 4.53 | 4.55 | 4.42 | 4.44 | 4.44 | -0.09 (-1.99%) | 997,000 |
1 Jun 2021 | HKD | 4.55 | 4.59 | 4.4 | 4.53 | 4.53 | -0.01 (-0.22%) | 746,000 |
31 May 2021 | HKD | 4.38 | 4.59 | 4.38 | 4.54 | 4.54 | +0.16 (+3.65%) | 899,000 |
28 May 2021 | HKD | 4.62 | 4.65 | 4.34 | 4.38 | 4.38 | -0.22 (-4.78%) | 1,208,000 |
27 May 2021 | HKD | 4.47 | 4.6 | 4.47 | 4.6 | 4.6 | +0.13 (+2.91%) | 1,788,000 |
26 May 2021 | HKD | 4.11 | 4.48 | 4.1 | 4.47 | 4.47 | +0.37 (+9.02%) | 3,416,000 |
25 May 2021 | HKD | 4.08 | 4.18 | 4.05 | 4.1 | 4.1 | +0.01 (+0.24%) | 844,000 |
24 May 2021 | HKD | 4.19 | 4.2 | 4.07 | 4.09 | 4.09 | -0.1 (-2.39%) | 511,000 |
21 May 2021 | HKD | 4.09 | 4.19 | 4.08 | 4.19 | 4.19 | +0.1 (+2.44%) | 311,000 |
20 May 2021 | HKD | 4.19 | 4.19 | 4.05 | 4.09 | 4.09 | -0.11 (-2.62%) | 671,000 |
18 May 2021 | HKD | 4.15 | 4.22 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 317,000 |
17 May 2021 | HKD | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | +0.09 (+2.22%) | 482,000 |
14 May 2021 | HKD | 4.15 | 4.15 | 4.01 | 4.06 | 4.06 | -0.07 (-1.69%) | 541,703 |
13 May 2021 | HKD | 4.07 | 4.14 | 4.03 | 4.13 | 4.13 | +0.06 (+1.47%) | 963,000 |
12 May 2021 | HKD | 4.18 | 4.28 | 4 | 4.07 | 4.07 | -0.13 (-3.10%) | 1,693,000 |
11 May 2021 | HKD | 4.24 | 4.3 | 4.12 | 4.2 | 4.2 | -0.15 (-3.45%) | 1,080,000 |
10 May 2021 | HKD | 4.45 | 4.45 | 4.26 | 4.35 | 4.35 | -0.05 (-1.14%) | 788,000 |
7 May 2021 | HKD | 4.5 | 4.53 | 4.37 | 4.4 | 4.4 | -0.12 (-2.65%) | 1,156,000 |
6 May 2021 | HKD | 4.57 | 4.57 | 4.5 | 4.52 | 4.52 | -0.04 (-0.88%) | 529,000 |
5 May 2021 | HKD | 4.59 | 4.63 | 4.49 | 4.56 | 4.56 | -0.04 (-0.87%) | 886,000 |
4 May 2021 | HKD | 4.53 | 4.62 | 4.53 | 4.6 | 4.6 | +0.01 (+0.22%) | 965,000 |
3 May 2021 | HKD | 4.63 | 4.63 | 4.53 | 4.59 | 4.59 | -0.04 (-0.86%) | 419,000 |
30 Apr 2021 | HKD | 4.56 | 4.63 | 4.51 | 4.63 | 4.63 | +0.07 (+1.54%) | 894,000 |
29 Apr 2021 | HKD | 4.56 | 4.63 | 4.53 | 4.56 | 4.56 | 0.0 (0.0%) | 767,000 |
28 Apr 2021 | HKD | 4.58 | 4.63 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 544,000 |
27 Apr 2021 | HKD | 4.57 | 4.64 | 4.56 | 4.58 | 4.58 | -0.03 (-0.65%) | 1,111,000 |