Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2021 | HKD | 3.62 | 3.72 | 3.62 | 3.69 | 1.23 | +0.16 (+4.53%) | 68,000 |
16 Apr 2021 | HKD | 3.61 | 3.67 | 3.13 | 3.53 | 1.1767 | -0.03 (-0.84%) | 748,000 |
15 Apr 2021 | HKD | 3.8 | 3.8 | 3.49 | 3.56 | 1.1867 | -0.4 (-10.10%) | 916,000 |
14 Apr 2021 | HKD | 3.9 | 4.26 | 3.74 | 3.96 | 1.32 | +0.22 (+5.88%) | 548,000 |
13 Apr 2021 | HKD | 2.98 | 3.9 | 2.96 | 3.74 | 1.2467 | +0.84 (+28.97%) | 2,684,000 |
12 Apr 2021 | HKD | 2.77 | 2.99 | 2.74 | 2.9 | 0.9667 | +0.13 (+4.69%) | 580,000 |
9 Apr 2021 | HKD | 2.71 | 2.98 | 2.59 | 2.77 | 0.9233 | +0.11 (+4.14%) | 1,580,000 |
8 Apr 2021 | HKD | 2.43 | 3 | 2.31 | 2.66 | 0.8867 | +0.22 (+9.02%) | 3,828,000 |
7 Apr 2021 | HKD | 2.28 | 2.6 | 2.28 | 2.44 | 0.8133 | +0.24 (+10.91%) | 1,668,000 |
1 Apr 2021 | HKD | 2.3 | 2.55 | 2.03 | 2.2 | 0.7333 | -0.17 (-7.17%) | 2,952,000 |
31 Mar 2021 | HKD | 2.54 | 2.55 | 2.34 | 2.37 | 0.79 | -0.08 (-3.27%) | 576,000 |
30 Mar 2021 | HKD | 2.37 | 2.5 | 2.34 | 2.45 | 0.8167 | +0.08 (+3.38%) | 980,000 |
29 Mar 2021 | HKD | 2.28 | 2.44 | 2.27 | 2.37 | 0.79 | +0.09 (+3.95%) | 1,120,000 |
26 Mar 2021 | HKD | 2.28 | 2.35 | 2.06 | 2.28 | 0.76 | +0.11 (+5.07%) | 2,792,000 |
25 Mar 2021 | HKD | 2.36 | 2.59 | 2.11 | 2.17 | 0.7233 | -0.26 (-10.70%) | 2,608,000 |
24 Mar 2021 | HKD | 2.4 | 2.65 | 2.39 | 2.43 | 0.81 | +0.01 (+0.41%) | 1,112,000 |
23 Mar 2021 | HKD | 2.5 | 2.5 | 2.17 | 2.42 | 0.8067 | +0.04 (+1.68%) | 2,248,000 |
22 Mar 2021 | HKD | 2.06 | 3 | 2.06 | 2.38 | 0.7933 | +0.33 (+16.10%) | 2,580,000 |
19 Mar 2021 | HKD | 2.19 | 2.2 | 1.74 | 2.05 | 0.6833 | +0.06 (+3.02%) | 2,940,000 |
18 Mar 2021 | HKD | 2.41 | 2.58 | 1.75 | 1.99 | 0.6633 | -0.69 (-25.75%) | 4,784,000 |
17 Mar 2021 | HKD | 3.36 | 3.36 | 1.89 | 2.68 | 0.8933 | -0.68 (-20.24%) | 2,840,000 |
16 Mar 2021 | HKD | 2.36 | 4.62 | 2.3 | 3.36 | 1.12 | +1 (+42.37%) | 2,652,000 |
15 Mar 2021 | HKD | 3.73 | 3.73 | 2.16 | 2.36 | 0.7867 | -1.44 (-37.89%) | 2,836,000 |
12 Mar 2021 | HKD | 4.51 | 4.51 | 3.75 | 3.8 | 1.2667 | -0.63 (-14.22%) | 1,400,000 |
11 Mar 2021 | HKD | 5.11 | 5.11 | 4.4 | 4.43 | 1.4767 | -0.68 (-13.31%) | 1,232,000 |
10 Mar 2021 | HKD | 4.94 | 5.17 | 4.53 | 5.11 | 1.7033 | +0.31 (+6.46%) | 232,000 |
9 Mar 2021 | HKD | 4.92 | 4.92 | 4.58 | 4.8 | 1.6 | -0.26 (-5.14%) | 252,000 |
8 Mar 2021 | HKD | 5.2 | 5.2 | 4.84 | 5.06 | 1.6867 | -0.03 (-0.59%) | 200,000 |
5 Mar 2021 | HKD | 4.85 | 5.1 | 4.21 | 5.09 | 1.6967 | +0.33 (+6.93%) | 2,800,000 |
4 Mar 2021 | HKD | 5.05 | 5.11 | 4.7 | 4.76 | 1.5867 | -0.29 (-5.74%) | 604,000 |