Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 544,000 |
7 May 2021 | HKD | 3.09 | 3.09 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 644,000 |
6 May 2021 | HKD | 3.07 | 3.07 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 668,000 |
5 May 2021 | HKD | 2.94 | 3.06 | 2.91 | 3.03 | 3.03 | +0.09 (+3.06%) | 944,000 |
4 May 2021 | HKD | 2.91 | 2.94 | 2.88 | 2.94 | 2.94 | +0.06 (+2.08%) | 544,000 |
3 May 2021 | HKD | 2.87 | 2.9 | 2.84 | 2.88 | 2.88 | +0.02 (+0.70%) | 732,000 |
30 Apr 2021 | HKD | 2.87 | 2.89 | 2.81 | 2.86 | 2.86 | +0.03 (+1.06%) | 628,000 |
29 Apr 2021 | HKD | 2.89 | 2.89 | 2.83 | 2.83 | 2.83 | +0.01 (+0.35%) | 592,000 |
28 Apr 2021 | HKD | 2.89 | 2.9 | 2.8 | 2.82 | 2.82 | +0.01 (+0.36%) | 964,000 |
27 Apr 2021 | HKD | 2.95 | 2.95 | 2.77 | 2.81 | 2.81 | +0.01 (+0.36%) | 788,000 |
26 Apr 2021 | HKD | 3.02 | 3.02 | 2.8 | 2.8 | 2.8 | -0.21 (-6.98%) | 968,000 |
23 Apr 2021 | HKD | 3.15 | 3.15 | 2.99 | 3.01 | 3.01 | -0.07 (-2.27%) | 660,000 |
22 Apr 2021 | HKD | 3.37 | 3.37 | 3.07 | 3.08 | 3.08 | -0.22 (-6.67%) | 1,808,000 |
21 Apr 2021 | HKD | 3.37 | 3.37 | 3.28 | 3.3 | 3.3 | +0.01 (+0.30%) | 6,312,029 |
20 Apr 2021 | HKD | 3.29 | 3.42 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 4,348,000 |
19 Apr 2021 | HKD | 3.25 | 3.27 | 3.2 | 3.27 | 3.27 | +0.09 (+2.83%) | 2,464,000 |
16 Apr 2021 | HKD | 3.3 | 3.3 | 3.14 | 3.18 | 3.18 | -0.04 (-1.24%) | 4,620,000 |
15 Apr 2021 | HKD | 3.25 | 3.27 | 3.18 | 3.22 | 3.22 | +0.03 (+0.94%) | 1,300,000 |
14 Apr 2021 | HKD | 3.15 | 3.29 | 3.13 | 3.19 | 3.19 | +0.03 (+0.95%) | 1,312,000 |
13 Apr 2021 | HKD | 3.28 | 3.28 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 1,136,000 |
12 Apr 2021 | HKD | 3.3 | 3.42 | 3.18 | 3.18 | 3.18 | -0.09 (-2.75%) | 3,024,000 |
9 Apr 2021 | HKD | 3.38 | 3.38 | 3.23 | 3.27 | 3.27 | +0.1 (+3.15%) | 1,464,000 |
8 Apr 2021 | HKD | 3.15 | 3.21 | 3.15 | 3.17 | 3.17 | +0.03 (+0.96%) | 1,476,000 |
7 Apr 2021 | HKD | 3.03 | 3.15 | 2.97 | 3.14 | 3.14 | +0.19 (+6.44%) | 742,000 |
1 Apr 2021 | HKD | 2.95 | 2.99 | 2.93 | 2.95 | 2.95 | -0.04 (-1.34%) | 632,000 |
31 Mar 2021 | HKD | 3.05 | 3.05 | 2.93 | 2.99 | 2.99 | +0.06 (+2.05%) | 476,000 |
30 Mar 2021 | HKD | 2.91 | 2.94 | 2.9 | 2.93 | 2.93 | +0.04 (+1.38%) | 396,000 |
29 Mar 2021 | HKD | 2.94 | 2.95 | 2.89 | 2.89 | 2.89 | -0.04 (-1.37%) | 292,000 |
26 Mar 2021 | HKD | 2.95 | 2.95 | 2.92 | 2.93 | 2.93 | 0.0 (0.0%) | 424,000 |
25 Mar 2021 | HKD | 3.04 | 3.04 | 2.9 | 2.93 | 2.93 | -0.03 (-1.01%) | 1,168,000 |