Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 4.34 | 4.54 | 4.01 | 4.1 | 4.1 | -0.05 (-1.20%) | 556,000 |
23 Apr 2021 | HKD | 4.15 | 4.4 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 3,114,000 |
22 Apr 2021 | HKD | 4.1 | 4.2 | 4.07 | 4.15 | 4.15 | +0.11 (+2.72%) | 132,000 |
21 Apr 2021 | HKD | 4.1 | 4.1 | 3.35 | 4.04 | 4.04 | -0.03 (-0.74%) | 10,192,000 |
20 Apr 2021 | HKD | 4.07 | 4.15 | 4.06 | 4.07 | 4.07 | +0.01 (+0.25%) | 30,000 |
19 Apr 2021 | HKD | 4.1 | 4.24 | 4.06 | 4.06 | 4.06 | -0.09 (-2.17%) | 62,000 |
16 Apr 2021 | HKD | 3.71 | 4.15 | 3.45 | 4.15 | 4.15 | +0.26 (+6.68%) | 288,000 |
15 Apr 2021 | HKD | 3.7 | 3.99 | 3.7 | 3.89 | 3.89 | +0.07 (+1.83%) | 220,000 |
14 Apr 2021 | HKD | 4.2 | 4.2 | 3.65 | 3.82 | 3.82 | +0.12 (+3.24%) | 10,000,000 |
13 Apr 2021 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | -0.07 (-1.86%) | 160,000 |
12 Apr 2021 | HKD | 3.7 | 4.08 | 3.65 | 3.77 | 3.77 | +0.12 (+3.29%) | 238,000 |
9 Apr 2021 | HKD | 3.5 | 3.7 | 3.5 | 3.65 | 3.65 | +0.15 (+4.29%) | 114,000 |
8 Apr 2021 | HKD | 3.3 | 3.5 | 3.3 | 3.5 | 3.5 | +0.12 (+3.55%) | 1,890,000 |
7 Apr 2021 | HKD | 3.31 | 3.4 | 3.29 | 3.38 | 3.38 | +0.08 (+2.42%) | 600,000 |
1 Apr 2021 | HKD | 3.3 | 3.34 | 3.3 | 3.3 | 3.3 | -0.14 (-4.07%) | 244,000 |
31 Mar 2021 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 2,292,000 |
30 Mar 2021 | HKD | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.07 (-1.99%) | 366,000 |
29 Mar 2021 | HKD | 3.51 | 3.51 | 3.5 | 3.51 | 3.51 | +0.02 (+0.57%) | 840,000 |
26 Mar 2021 | HKD | 3.53 | 3.53 | 3.43 | 3.49 | 3.49 | -0.05 (-1.41%) | 544,000 |
25 Mar 2021 | HKD | 3.5 | 3.57 | 3.43 | 3.54 | 3.54 | +0.04 (+1.14%) | 1,716,000 |
24 Mar 2021 | HKD | 3.09 | 3.54 | 3.09 | 3.5 | 3.5 | +0.36 (+11.46%) | 762,000 |
23 Mar 2021 | HKD | 3.07 | 3.14 | 3.07 | 3.14 | 3.14 | 0.0 (0.0%) | 100,000 |
22 Mar 2021 | HKD | 3.2 | 3.2 | 3.14 | 3.14 | 3.14 | +0.04 (+1.29%) | 144,000 |
19 Mar 2021 | HKD | 3.15 | 3.2 | 3.1 | 3.1 | 3.1 | +0.03 (+0.98%) | 278,000 |
18 Mar 2021 | HKD | 3.17 | 3.17 | 3.05 | 3.07 | 3.07 | -0.07 (-2.23%) | 66,000 |
17 Mar 2021 | HKD | 3.14 | 3.14 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 126,000 |
16 Mar 2021 | HKD | 3.08 | 3.17 | 3.08 | 3.15 | 3.15 | +0.06 (+1.94%) | 264,000 |
15 Mar 2021 | HKD | 3.07 | 3.1 | 3.07 | 3.09 | 3.09 | +0.03 (+0.98%) | 343,000 |
12 Mar 2021 | HKD | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | -0.02 (-0.65%) | 142,000 |
11 Mar 2021 | HKD | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 182,000 |