Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | +0.03 (+0.89%) | 867,000 |
7 Jun 2021 | HKD | 3.43 | 3.45 | 3.36 | 3.38 | 3.38 | -0.07 (-2.03%) | 140,000 |
4 Jun 2021 | HKD | 3.4 | 3.45 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 535,000 |
3 Jun 2021 | HKD | 3.41 | 3.44 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 1,633,000 |
2 Jun 2021 | HKD | 3.39 | 3.43 | 3.34 | 3.41 | 3.41 | +0.02 (+0.59%) | 214,000 |
1 Jun 2021 | HKD | 3.41 | 3.41 | 3.35 | 3.39 | 3.39 | -0.03 (-0.88%) | 368,000 |
31 May 2021 | HKD | 3.45 | 3.45 | 3.35 | 3.42 | 3.42 | -0.02 (-0.58%) | 360,000 |
28 May 2021 | HKD | 3.69 | 3.69 | 3.44 | 3.44 | 3.44 | +0.06 (+1.78%) | 394,000 |
27 May 2021 | HKD | 3.51 | 3.51 | 3.38 | 3.38 | 3.38 | -0.13 (-3.70%) | 689,000 |
26 May 2021 | HKD | 3.36 | 3.51 | 3.34 | 3.51 | 3.51 | +0.16 (+4.78%) | 275,000 |
25 May 2021 | HKD | 3.38 | 3.38 | 3.25 | 3.35 | 3.35 | -0.08 (-2.33%) | 1,516,000 |
24 May 2021 | HKD | 3.53 | 3.53 | 3.36 | 3.43 | 3.43 | -0.07 (-2.00%) | 1,204,000 |
21 May 2021 | HKD | 3.66 | 3.7 | 3.5 | 3.5 | 3.5 | -0.25 (-6.67%) | 968,000 |
20 May 2021 | HKD | 3.6 | 3.75 | 3.46 | 3.75 | 3.75 | +0.15 (+4.17%) | 3,705,000 |
18 May 2021 | HKD | 3.56 | 3.65 | 3.47 | 3.6 | 3.6 | +0.08 (+2.27%) | 3,238,000 |
17 May 2021 | HKD | 3.65 | 3.76 | 3.52 | 3.52 | 3.52 | -0.13 (-3.56%) | 599,000 |
14 May 2021 | HKD | 3.89 | 3.89 | 3.46 | 3.65 | 3.65 | 0.0 (0.0%) | 1,829,000 |
13 May 2021 | HKD | 4 | 4 | 3.61 | 3.65 | 3.65 | -0.07 (-1.88%) | 1,829,000 |
12 May 2021 | HKD | 4.2 | 4.2 | 3.52 | 3.72 | 3.72 | -0.5 (-11.85%) | 3,137,000 |
11 May 2021 | HKD | 4.34 | 4.34 | 4.08 | 4.22 | 4.22 | -0.15 (-3.43%) | 1,298,000 |
10 May 2021 | HKD | 4.25 | 4.49 | 4.21 | 4.37 | 4.37 | +0.11 (+2.58%) | 1,748,000 |
7 May 2021 | HKD | 4.31 | 4.45 | 4.2 | 4.26 | 4.26 | -0.12 (-2.74%) | 1,199,000 |
6 May 2021 | HKD | 4.55 | 4.55 | 4.27 | 4.38 | 4.38 | -0.09 (-2.01%) | 1,559,000 |
5 May 2021 | HKD | 4.67 | 4.67 | 4.38 | 4.47 | 4.47 | -0.2 (-4.28%) | 1,003,000 |
4 May 2021 | HKD | 4.25 | 4.69 | 4.25 | 4.67 | 4.67 | +0.42 (+9.88%) | 1,628,000 |
3 May 2021 | HKD | 4.7 | 4.7 | 4.17 | 4.25 | 4.25 | -0.45 (-9.57%) | 1,128,000 |
30 Apr 2021 | HKD | 4.75 | 4.81 | 4.66 | 4.7 | 4.7 | -0.1 (-2.08%) | 1,308,000 |
29 Apr 2021 | HKD | 4.84 | 4.9 | 4.71 | 4.8 | 4.8 | -0.05 (-1.03%) | 1,787,000 |
28 Apr 2021 | HKD | 4.89 | 4.93 | 4.79 | 4.85 | 4.85 | -0.04 (-0.82%) | 1,606,000 |
27 Apr 2021 | HKD | 4.76 | 4.98 | 4.69 | 4.89 | 4.89 | +0.07 (+1.45%) | 1,413,000 |