Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | HKD | 3.28 | 3.41 | 3.18 | 3.3 | 1.1 | +0.1 (+3.13%) | 188,000 |
31 May 2021 | HKD | 3.18 | 3.3 | 3.15 | 3.2 | 1.0667 | +0.07 (+2.24%) | 504,000 |
28 May 2021 | HKD | 3.18 | 3.18 | 3.08 | 3.13 | 1.0433 | +0.04 (+1.29%) | 420,000 |
27 May 2021 | HKD | 3.08 | 3.14 | 3.03 | 3.09 | 1.03 | -0.01 (-0.32%) | 476,000 |
26 May 2021 | HKD | 2.91 | 3.26 | 2.91 | 3.1 | 1.0333 | +0.05 (+1.64%) | 304,000 |
25 May 2021 | HKD | 3.3 | 3.33 | 2.61 | 3.05 | 1.0167 | -0.18 (-5.57%) | 732,000 |
24 May 2021 | HKD | 3.05 | 3.29 | 3.05 | 3.23 | 1.0767 | +0.09 (+2.87%) | 544,000 |
21 May 2021 | HKD | 2.9 | 3.34 | 2.9 | 3.14 | 1.0467 | +0.19 (+6.44%) | 532,000 |
20 May 2021 | HKD | 3.61 | 3.61 | 2.02 | 2.95 | 0.9833 | -0.76 (-20.49%) | 2,268,000 |
18 May 2021 | HKD | 3.96 | 3.96 | 3.5 | 3.71 | 1.2367 | -0.34 (-8.40%) | 428,000 |
17 May 2021 | HKD | 3.95 | 4.1 | 3.95 | 4.05 | 1.35 | +0.04 (+1.00%) | 104,000 |
14 May 2021 | HKD | 4.14 | 4.14 | 3.98 | 4.01 | 1.3367 | -0.08 (-1.96%) | 116,000 |
13 May 2021 | HKD | 4.01 | 4.11 | 4 | 4.09 | 1.3633 | -0.01 (-0.24%) | 84,000 |
12 May 2021 | HKD | 4.12 | 4.15 | 4.01 | 4.1 | 1.3667 | +0.04 (+0.99%) | 140,000 |
11 May 2021 | HKD | 4.01 | 4.1 | 4.01 | 4.06 | 1.3533 | +0.07 (+1.75%) | 264,000 |
10 May 2021 | HKD | 3.81 | 4.02 | 3.81 | 3.99 | 1.33 | +0.06 (+1.53%) | 108,000 |
7 May 2021 | HKD | 3.93 | 3.97 | 3.8 | 3.93 | 1.31 | +0.07 (+1.81%) | 332,000 |
6 May 2021 | HKD | 4.1 | 4.1 | 3.73 | 3.86 | 1.2867 | -0.11 (-2.77%) | 788,000 |
5 May 2021 | HKD | 3.81 | 4 | 3.81 | 3.97 | 1.3233 | +0.11 (+2.85%) | 148,000 |
4 May 2021 | HKD | 3.83 | 3.87 | 3.76 | 3.86 | 1.2867 | +0.14 (+3.76%) | 140,000 |
3 May 2021 | HKD | 3.68 | 3.81 | 3.65 | 3.72 | 1.24 | +0.06 (+1.64%) | 136,000 |
30 Apr 2021 | HKD | 3.87 | 3.87 | 3.66 | 3.66 | 1.22 | -0.06 (-1.61%) | 164,000 |
29 Apr 2021 | HKD | 3.82 | 3.82 | 3.66 | 3.72 | 1.24 | -0.08 (-2.11%) | 100,000 |
28 Apr 2021 | HKD | 3.6 | 3.85 | 3.6 | 3.8 | 1.2667 | +0.19 (+5.26%) | 180,000 |
27 Apr 2021 | HKD | 3.7 | 3.82 | 3.3 | 3.61 | 1.2033 | -0.12 (-3.22%) | 888,000 |
26 Apr 2021 | HKD | 3.79 | 3.85 | 3.66 | 3.73 | 1.2433 | -0.13 (-3.37%) | 144,000 |
23 Apr 2021 | HKD | 3.89 | 3.99 | 3.65 | 3.86 | 1.2867 | +0.02 (+0.52%) | 896,000 |
22 Apr 2021 | HKD | 3.6 | 4.21 | 3.51 | 3.84 | 1.28 | +0.39 (+11.30%) | 448,000 |
21 Apr 2021 | HKD | 3.42 | 3.63 | 3.42 | 3.45 | 1.15 | 0.0 (0.0%) | 204,000 |
20 Apr 2021 | HKD | 3.62 | 3.74 | 3.41 | 3.45 | 1.15 | -0.24 (-6.50%) | 304,000 |