Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 3.32 | 3.4 | 3.25 | 3.35 | 3.2305 | +0.03 (+0.90%) | 5,633,000 |
7 Jun 2021 | HKD | 3.4 | 3.45 | 3.25 | 3.32 | 3.2015 | -0.08 (-2.35%) | 3,129,000 |
4 Jun 2021 | HKD | 3.5 | 3.59 | 3.33 | 3.4 | 3.2787 | -0.1 (-2.86%) | 3,474,000 |
3 Jun 2021 | HKD | 3.6 | 3.68 | 3.41 | 3.5 | 3.3751 | -0.1 (-2.78%) | 4,792,000 |
2 Jun 2021 | HKD | 3.75 | 3.86 | 3.51 | 3.6 | 3.4716 | -0.17 (-4.51%) | 3,290,000 |
1 Jun 2021 | HKD | 3.54 | 3.87 | 3.54 | 3.77 | 3.6355 | +0.24 (+6.80%) | 5,946,000 |
31 May 2021 | HKD | 3.6 | 3.71 | 3.53 | 3.53 | 3.4041 | -0.09 (-2.49%) | 3,516,000 |
28 May 2021 | HKD | 3.58 | 3.85 | 3.53 | 3.62 | 3.4908 | +0.02 (+0.56%) | 3,224,000 |
27 May 2021 | HKD | 3.54 | 3.9 | 3.51 | 3.6 | 3.4716 | +0.03 (+0.84%) | 2,713,000 |
26 May 2021 | HKD | 3.62 | 3.62 | 3.44 | 3.57 | 3.4426 | +0.06 (+1.71%) | 2,395,000 |
25 May 2021 | HKD | 3.5 | 3.63 | 3.43 | 3.51 | 3.3848 | +0.01 (+0.29%) | 2,096,000 |
24 May 2021 | HKD | 4.1 | 4.1 | 3.35 | 3.5 | 3.3751 | -0.5 (-12.50%) | 9,617,000 |
21 May 2021 | HKD | 3.96 | 4.1 | 3.83 | 4 | 3.8573 | +0.1 (+2.56%) | 5,284,000 |
20 May 2021 | HKD | 3.78 | 4.3 | 3.7 | 3.9 | 3.7608 | +0.13 (+3.45%) | 4,655,000 |
18 May 2021 | HKD | 3.56 | 3.89 | 3.56 | 3.77 | 3.6355 | +0.23 (+6.50%) | 4,237,000 |
17 May 2021 | HKD | 3.4 | 3.75 | 3.36 | 3.54 | 3.4137 | +0.14 (+4.12%) | 5,185,000 |
14 May 2021 | HKD | 3.5 | 3.5 | 3.31 | 3.4 | 3.2787 | 0.0 (0.0%) | 5,237,000 |
13 May 2021 | HKD | 3.29 | 3.6 | 3.2 | 3.4 | 3.2787 | +0.1 (+3.03%) | 4,744,000 |
12 May 2021 | HKD | 3.05 | 3.31 | 3.01 | 3.3 | 3.1823 | +0.28 (+9.27%) | 7,536,000 |
11 May 2021 | HKD | 3.1 | 3.1 | 2.9 | 3.02 | 2.9122 | -0.08 (-2.58%) | 3,134,000 |
10 May 2021 | HKD | 3.29 | 3.29 | 2.95 | 3.1 | 2.9894 | -0.2 (-6.06%) | 5,505,000 |
7 May 2021 | HKD | 3.36 | 3.41 | 3.11 | 3.3 | 3.1823 | -0.06 (-1.79%) | 5,106,000 |
6 May 2021 | HKD | 3.39 | 3.43 | 3.22 | 3.36 | 3.2401 | -0.02 (-0.59%) | 2,758,000 |
5 May 2021 | HKD | 3.4 | 3.53 | 3.3 | 3.38 | 3.2594 | -0.02 (-0.59%) | 4,429,000 |
4 May 2021 | HKD | 3.5 | 3.5 | 3.28 | 3.4 | 3.2787 | -0.1 (-2.86%) | 4,311,000 |
3 May 2021 | HKD | 3.85 | 3.85 | 3.3 | 3.5 | 3.3751 | -0.4 (-10.26%) | 6,171,000 |
30 Apr 2021 | HKD | 3.93 | 4.2 | 3.77 | 3.9 | 3.7608 | +0.02 (+0.52%) | 3,387,000 |
29 Apr 2021 | HKD | 3.61 | 3.89 | 3.53 | 3.88 | 3.7416 | +0.29 (+8.08%) | 7,472,000 |
28 Apr 2021 | HKD | 3.53 | 3.65 | 3.3 | 3.59 | 3.4619 | +0.16 (+4.66%) | 12,139,000 |
27 Apr 2021 | HKD | 3.01 | 3.56 | 2.98 | 3.43 | 3.3076 | +0.42 (+13.95%) | 10,230,000 |