Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2021 | HKD | 4.95 | 5 | 4.86 | 5 | 5 | +0.05 (+1.01%) | 618,000 |
29 Apr 2021 | HKD | 5 | 5 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 76,000 |
28 Apr 2021 | HKD | 4.82 | 5 | 4.82 | 5 | 5 | +0.11 (+2.25%) | 123,000 |
27 Apr 2021 | HKD | 4.78 | 4.9 | 4.76 | 4.89 | 4.89 | +0.03 (+0.62%) | 129,000 |
26 Apr 2021 | HKD | 4.93 | 4.93 | 4.78 | 4.86 | 4.86 | +0.03 (+0.62%) | 90,000 |
23 Apr 2021 | HKD | 4.82 | 4.87 | 4.66 | 4.83 | 4.83 | +0.01 (+0.21%) | 24,000 |
22 Apr 2021 | HKD | 4.87 | 4.92 | 4.75 | 4.82 | 4.82 | +0.1 (+2.12%) | 129,000 |
21 Apr 2021 | HKD | 4.75 | 4.75 | 4.68 | 4.72 | 4.72 | -0.18 (-3.67%) | 108,000 |
20 Apr 2021 | HKD | 4.8 | 4.9 | 4.6 | 4.9 | 4.9 | +0.03 (+0.62%) | 261,000 |
19 Apr 2021 | HKD | 4.84 | 4.87 | 4.83 | 4.87 | 4.87 | +0.02 (+0.41%) | 81,000 |
16 Apr 2021 | HKD | 4.61 | 4.85 | 4.5 | 4.85 | 4.85 | +0.17 (+3.63%) | 517,000 |
15 Apr 2021 | HKD | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 15,000 |
14 Apr 2021 | HKD | 4.58 | 4.72 | 4.58 | 4.68 | 4.68 | +0.05 (+1.08%) | 24,000 |
13 Apr 2021 | HKD | 4.53 | 4.81 | 4.53 | 4.63 | 4.63 | +0.01 (+0.22%) | 31,000 |
12 Apr 2021 | HKD | 4.72 | 4.85 | 4.61 | 4.62 | 4.62 | -0.11 (-2.33%) | 71,000 |
9 Apr 2021 | HKD | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | -0.12 (-2.47%) | 34,000 |
8 Apr 2021 | HKD | 4.98 | 4.98 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 588,000 |
7 Apr 2021 | HKD | 4.85 | 4.89 | 4.79 | 4.85 | 4.85 | 0.0 (0.0%) | 468,000 |
1 Apr 2021 | HKD | 4.81 | 4.92 | 4.78 | 4.85 | 4.85 | +0.04 (+0.83%) | 251,000 |
31 Mar 2021 | HKD | 4.84 | 4.85 | 4.79 | 4.81 | 4.81 | -0.09 (-1.84%) | 233,000 |
30 Mar 2021 | HKD | 5 | 5.04 | 4.9 | 4.9 | 4.9 | -0.05 (-1.01%) | 117,000 |
29 Mar 2021 | HKD | 5 | 5.06 | 4.91 | 4.95 | 4.95 | -0.05 (-1%) | 441,000 |
26 Mar 2021 | HKD | 4.96 | 5.12 | 4.62 | 5 | 5 | +0.04 (+0.81%) | 2,388,000 |
25 Mar 2021 | HKD | 5.02 | 5.02 | 4.81 | 4.96 | 4.96 | -0.09 (-1.78%) | 315,000 |
24 Mar 2021 | HKD | 5.16 | 5.16 | 5.02 | 5.05 | 5.05 | -0.1 (-1.94%) | 337,000 |
23 Mar 2021 | HKD | 5.15 | 5.34 | 5.15 | 5.15 | 5.15 | +0.07 (+1.38%) | 387,000 |
22 Mar 2021 | HKD | 4.98 | 5.09 | 4.98 | 5.08 | 5.08 | +0.09 (+1.80%) | 224,000 |
19 Mar 2021 | HKD | 4.95 | 5.14 | 4.9 | 4.99 | 4.99 | -0.07 (-1.38%) | 200,000 |
18 Mar 2021 | HKD | 4.92 | 5.12 | 4.92 | 5.06 | 5.06 | +0.14 (+2.85%) | 494,000 |
17 Mar 2021 | HKD | 4.81 | 5.03 | 4.81 | 4.92 | 4.92 | +0.13 (+2.71%) | 480,000 |