Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 4.98 | 4.98 | 4.74 | 4.82 | 4.82 | -0.02 (-0.41%) | 1,399,000 |
23 Apr 2021 | HKD | 5.1 | 5.1 | 4.84 | 4.84 | 4.84 | -0.2 (-3.97%) | 1,441,000 |
22 Apr 2021 | HKD | 4.95 | 5.04 | 4.79 | 5.04 | 5.04 | +0.17 (+3.49%) | 2,422,000 |
21 Apr 2021 | HKD | 4.92 | 4.92 | 4.74 | 4.87 | 4.87 | +0.02 (+0.41%) | 1,296,000 |
20 Apr 2021 | HKD | 4.84 | 4.86 | 4.7 | 4.85 | 4.85 | +0.05 (+1.04%) | 1,841,000 |
19 Apr 2021 | HKD | 5.2 | 5.2 | 4.72 | 4.8 | 4.8 | -0.4 (-7.69%) | 2,834,000 |
16 Apr 2021 | HKD | 5.38 | 5.38 | 5.2 | 5.2 | 5.2 | -0.27 (-4.94%) | 3,125,000 |
15 Apr 2021 | HKD | 5.15 | 5.47 | 5.15 | 5.47 | 5.47 | +0.29 (+5.60%) | 2,774,000 |
14 Apr 2021 | HKD | 5.26 | 5.28 | 5.1 | 5.18 | 5.18 | -0.05 (-0.96%) | 1,412,000 |
13 Apr 2021 | HKD | 5.52 | 5.52 | 5.17 | 5.23 | 5.23 | -0.14 (-2.61%) | 1,499,000 |
12 Apr 2021 | HKD | 5.32 | 5.46 | 5.08 | 5.37 | 5.37 | +0.15 (+2.87%) | 996,000 |
9 Apr 2021 | HKD | 4.85 | 5.25 | 4.82 | 5.22 | 5.22 | +0.38 (+7.85%) | 2,655,000 |
8 Apr 2021 | HKD | 4.8 | 4.85 | 4.75 | 4.84 | 4.84 | +0.04 (+0.83%) | 2,602,000 |
7 Apr 2021 | HKD | 4.85 | 4.87 | 4.72 | 4.8 | 4.8 | -0.05 (-1.03%) | 1,712,000 |
1 Apr 2021 | HKD | 4.8 | 4.96 | 4.68 | 4.85 | 4.85 | +0.12 (+2.54%) | 1,948,000 |
31 Mar 2021 | HKD | 4.55 | 4.79 | 4.4 | 4.73 | 4.73 | +0.18 (+3.96%) | 1,022,000 |
30 Mar 2021 | HKD | 4.1 | 4.55 | 4.08 | 4.55 | 4.55 | +0.47 (+11.52%) | 1,185,000 |
29 Mar 2021 | HKD | 3.6 | 4.2 | 3.59 | 4.08 | 4.08 | +0.29 (+7.65%) | 611,000 |
26 Mar 2021 | HKD | 3.76 | 3.84 | 3.69 | 3.79 | 3.79 | +0.14 (+3.84%) | 501,000 |
25 Mar 2021 | HKD | 3.65 | 3.75 | 3.64 | 3.65 | 3.65 | 0.0 (0.0%) | 266,000 |
24 Mar 2021 | HKD | 3.58 | 3.65 | 3.38 | 3.65 | 3.65 | +0.07 (+1.96%) | 1,759,000 |
23 Mar 2021 | HKD | 3.65 | 3.65 | 3.5 | 3.58 | 3.58 | +0.05 (+1.42%) | 281,000 |
22 Mar 2021 | HKD | 3.74 | 3.74 | 3.53 | 3.53 | 3.53 | -0.08 (-2.22%) | 722,000 |
19 Mar 2021 | HKD | 3.6 | 3.65 | 3.6 | 3.61 | 3.61 | -0.11 (-2.96%) | 57,000 |
18 Mar 2021 | HKD | 3.74 | 3.74 | 3.53 | 3.72 | 3.72 | +0.12 (+3.33%) | 733,000 |
17 Mar 2021 | HKD | 3.69 | 3.69 | 3.56 | 3.6 | 3.6 | -0.15 (-4%) | 85,000 |
16 Mar 2021 | HKD | 3.86 | 3.86 | 3.61 | 3.75 | 3.75 | 0.0 (0.0%) | 486,000 |
15 Mar 2021 | HKD | 3.8 | 3.89 | 3.57 | 3.75 | 3.75 | +0.17 (+4.75%) | 256,000 |
12 Mar 2021 | HKD | 3.89 | 3.94 | 3.55 | 3.58 | 3.58 | -0.2 (-5.29%) | 737,000 |
11 Mar 2021 | HKD | 3.4 | 3.84 | 3.38 | 3.78 | 3.78 | +0.38 (+11.18%) | 1,120,000 |