Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 4.59 | 4.64 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 786,000 |
23 Apr 2021 | HKD | 4.56 | 4.69 | 4.54 | 4.59 | 4.59 | +0.04 (+0.88%) | 693,000 |
22 Apr 2021 | HKD | 4.69 | 4.76 | 4.53 | 4.55 | 4.55 | -0.14 (-2.99%) | 1,161,000 |
21 Apr 2021 | HKD | 4.7 | 4.7 | 4.6 | 4.69 | 4.69 | -0.07 (-1.47%) | 605,000 |
20 Apr 2021 | HKD | 4.8 | 4.83 | 4.73 | 4.76 | 4.76 | -0.01 (-0.21%) | 1,411,000 |
19 Apr 2021 | HKD | 4.5 | 4.8 | 4.48 | 4.77 | 4.77 | +0.27 (+6%) | 1,971,000 |
16 Apr 2021 | HKD | 4.5 | 4.55 | 4.42 | 4.5 | 4.5 | 0.0 (0.0%) | 1,297,000 |
15 Apr 2021 | HKD | 4.63 | 4.65 | 4.44 | 4.5 | 4.5 | -0.13 (-2.81%) | 1,858,000 |
14 Apr 2021 | HKD | 4.6 | 4.74 | 4.6 | 4.63 | 4.63 | +0.03 (+0.65%) | 675,879 |
13 Apr 2021 | HKD | 4.74 | 4.74 | 4.6 | 4.6 | 4.6 | -0.06 (-1.29%) | 943,000 |
12 Apr 2021 | HKD | 4.76 | 4.85 | 4.65 | 4.66 | 4.66 | -0.1 (-2.10%) | 1,149,000 |
9 Apr 2021 | HKD | 4.8 | 4.89 | 4.72 | 4.76 | 4.76 | -0.1 (-2.06%) | 1,584,000 |
8 Apr 2021 | HKD | 4.89 | 4.89 | 4.8 | 4.86 | 4.86 | -0.02 (-0.41%) | 993,000 |
7 Apr 2021 | HKD | 4.84 | 4.89 | 4.76 | 4.88 | 4.88 | +0.09 (+1.88%) | 1,937,000 |
1 Apr 2021 | HKD | 4.87 | 4.95 | 4.7 | 4.79 | 4.79 | +0.07 (+1.48%) | 1,729,000 |
31 Mar 2021 | HKD | 4.85 | 4.96 | 4.7 | 4.72 | 4.72 | -0.13 (-2.68%) | 1,397,000 |
30 Mar 2021 | HKD | 4.91 | 5.03 | 4.83 | 4.85 | 4.85 | -0.06 (-1.22%) | 1,528,000 |
29 Mar 2021 | HKD | 4.9 | 5.06 | 4.8 | 4.91 | 4.91 | +0.14 (+2.94%) | 5,313,000 |
26 Mar 2021 | HKD | 4.71 | 5.12 | 4.6 | 4.77 | 4.77 | -0.22 (-4.41%) | 6,559,000 |
25 Mar 2021 | HKD | 5.18 | 5.22 | 4.98 | 4.99 | 4.99 | -0.11 (-2.16%) | 2,278,000 |
24 Mar 2021 | HKD | 5.31 | 5.39 | 5.09 | 5.1 | 5.1 | -0.3 (-5.56%) | 1,479,000 |
23 Mar 2021 | HKD | 5.53 | 5.58 | 5.28 | 5.4 | 5.4 | -0.11 (-2.00%) | 1,043,000 |
22 Mar 2021 | HKD | 5.48 | 5.6 | 5.43 | 5.51 | 5.51 | +0.03 (+0.55%) | 906,000 |
19 Mar 2021 | HKD | 5.56 | 5.6 | 5.4 | 5.48 | 5.48 | -0.08 (-1.44%) | 1,761,940 |
18 Mar 2021 | HKD | 5.69 | 5.85 | 5.54 | 5.56 | 5.56 | -0.11 (-1.94%) | 4,785,000 |
17 Mar 2021 | HKD | 5.02 | 5.68 | 5.02 | 5.67 | 5.67 | +0.69 (+13.86%) | 7,808,550 |
16 Mar 2021 | HKD | 4.99 | 5.06 | 4.94 | 4.98 | 4.98 | 0.0 (0.0%) | 1,199,000 |
15 Mar 2021 | HKD | 4.91 | 5.03 | 4.91 | 4.98 | 4.98 | +0.07 (+1.43%) | 751,000 |
12 Mar 2021 | HKD | 5.13 | 5.3 | 4.9 | 4.91 | 4.91 | -0.2 (-3.91%) | 3,566,000 |
11 Mar 2021 | HKD | 4.75 | 5.15 | 4.75 | 5.11 | 5.11 | +0.22 (+4.50%) | 3,232,000 |