Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 2.98 | 3.05 | 2.93 | 3.01 | 2.9026 | +0.03 (+1.01%) | 6,211,000 |
23 Apr 2021 | HKD | 3 | 3.05 | 2.87 | 2.98 | 2.8737 | -0.02 (-0.67%) | 3,786,000 |
22 Apr 2021 | HKD | 2.89 | 3.1 | 2.89 | 3 | 2.893 | +0.13 (+4.53%) | 2,928,000 |
21 Apr 2021 | HKD | 3 | 3 | 2.84 | 2.87 | 2.7676 | -0.13 (-4.33%) | 3,422,000 |
20 Apr 2021 | HKD | 2.98 | 3.16 | 2.93 | 3 | 2.893 | +0.02 (+0.67%) | 2,390,000 |
19 Apr 2021 | HKD | 2.8 | 2.99 | 2.8 | 2.98 | 2.8737 | +0.18 (+6.43%) | 3,857,000 |
16 Apr 2021 | HKD | 2.69 | 2.9 | 2.67 | 2.8 | 2.7001 | +0.17 (+6.46%) | 4,988,000 |
15 Apr 2021 | HKD | 2.8 | 3 | 2.6 | 2.63 | 2.5362 | -0.17 (-6.07%) | 5,369,000 |
14 Apr 2021 | HKD | 2.69 | 2.82 | 2.69 | 2.8 | 2.7001 | +0.09 (+3.32%) | 3,538,000 |
13 Apr 2021 | HKD | 2.78 | 2.81 | 2.7 | 2.71 | 2.6133 | -0.07 (-2.52%) | 4,058,000 |
12 Apr 2021 | HKD | 2.74 | 2.82 | 2.69 | 2.78 | 2.6808 | +0.04 (+1.46%) | 2,725,000 |
9 Apr 2021 | HKD | 2.71 | 2.74 | 2.64 | 2.74 | 2.6422 | +0.04 (+1.48%) | 1,779,000 |
8 Apr 2021 | HKD | 2.76 | 2.78 | 2.69 | 2.7 | 2.6037 | -0.05 (-1.82%) | 2,321,000 |
7 Apr 2021 | HKD | 2.93 | 2.95 | 2.75 | 2.75 | 2.6519 | -0.17 (-5.82%) | 1,790,000 |
1 Apr 2021 | HKD | 3.08 | 3.09 | 2.92 | 2.92 | 2.8158 | -0.18 (-5.81%) | 2,571,000 |
31 Mar 2021 | HKD | 2.96 | 3.1 | 2.79 | 3.1 | 2.9894 | +0.14 (+4.73%) | 3,021,000 |
30 Mar 2021 | HKD | 2.95 | 2.96 | 2.85 | 2.96 | 2.8544 | +0.01 (+0.34%) | 3,195,000 |
29 Mar 2021 | HKD | 2.8 | 2.95 | 2.71 | 2.95 | 2.8447 | +0.15 (+5.36%) | 8,796,000 |
26 Mar 2021 | HKD | 2.88 | 2.9 | 2.73 | 2.8 | 2.7001 | -0.08 (-2.78%) | 2,330,000 |
25 Mar 2021 | HKD | 2.7 | 2.88 | 2.66 | 2.88 | 2.7772 | +0.1 (+3.60%) | 2,064,000 |
24 Mar 2021 | HKD | 2.71 | 2.78 | 2.6 | 2.78 | 2.6808 | +0.08 (+2.96%) | 2,018,000 |
23 Mar 2021 | HKD | 2.76 | 2.76 | 2.68 | 2.7 | 2.6037 | -0.06 (-2.17%) | 1,993,000 |
22 Mar 2021 | HKD | 2.9 | 2.9 | 2.73 | 2.76 | 2.6615 | -0.14 (-4.83%) | 1,832,000 |
19 Mar 2021 | HKD | 2.94 | 2.94 | 2.81 | 2.9 | 2.7965 | -0.04 (-1.36%) | 1,805,000 |
18 Mar 2021 | HKD | 2.87 | 3.05 | 2.85 | 2.94 | 2.8351 | +0.07 (+2.44%) | 2,706,000 |
17 Mar 2021 | HKD | 2.95 | 2.95 | 2.8 | 2.87 | 2.7676 | -0.08 (-2.71%) | 2,079,000 |
16 Mar 2021 | HKD | 2.95 | 3.07 | 2.9 | 2.95 | 2.8447 | 0.0 (0.0%) | 2,064,000 |
15 Mar 2021 | HKD | 3.06 | 3.12 | 2.88 | 2.95 | 2.8447 | -0.1 (-3.28%) | 1,967,000 |
12 Mar 2021 | HKD | 2.91 | 3.15 | 2.91 | 3.05 | 2.9412 | +0.14 (+4.81%) | 2,061,000 |
11 Mar 2021 | HKD | 2.73 | 2.95 | 2.73 | 2.91 | 2.8062 | +0.05 (+1.75%) | 2,944,000 |