Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2021 | HKD | 0.405 | 0.405 | 0.375 | 0.39 | 0.39 | -0.015 (-3.70%) | 5,520,050 |
30 Apr 2021 | HKD | 0.425 | 0.425 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 4,668,150 |
29 Apr 2021 | HKD | 0.425 | 0.425 | 0.405 | 0.42 | 0.42 | -0.005 (-1.18%) | 4,296,000 |
28 Apr 2021 | HKD | 0.43 | 0.44 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 11,664,000 |
27 Apr 2021 | HKD | 0.425 | 0.425 | 0.39 | 0.42 | 0.42 | 0.0 (0.0%) | 9,996,000 |
26 Apr 2021 | HKD | 0.4 | 0.44 | 0.4 | 0.42 | 0.42 | +0.015 (+3.70%) | 28,033,300 |
23 Apr 2021 | HKD | 0.37 | 0.405 | 0.355 | 0.405 | 0.405 | +0.04 (+10.96%) | 19,301,900 |
22 Apr 2021 | HKD | 0.355 | 0.375 | 0.345 | 0.365 | 0.365 | +0.01 (+2.82%) | 8,827,695 |
21 Apr 2021 | HKD | 0.345 | 0.355 | 0.335 | 0.355 | 0.355 | +0.01 (+2.90%) | 7,452,500 |
20 Apr 2021 | HKD | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 1,431,000 |
19 Apr 2021 | HKD | 0.35 | 0.35 | 0.335 | 0.345 | 0.345 | -0.01 (-2.82%) | 7,920,000 |
16 Apr 2021 | HKD | 0.335 | 0.355 | 0.33 | 0.355 | 0.355 | +0.015 (+4.41%) | 11,221,900 |
15 Apr 2021 | HKD | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,209,450 |
14 Apr 2021 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,272,000 |
13 Apr 2021 | HKD | 0.345 | 0.35 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,112,050 |
12 Apr 2021 | HKD | 0.36 | 0.36 | 0.34 | 0.345 | 0.345 | -0.02 (-5.48%) | 2,538,000 |
9 Apr 2021 | HKD | 0.36 | 0.375 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 3,672,000 |
8 Apr 2021 | HKD | 0.335 | 0.375 | 0.325 | 0.365 | 0.365 | +0.03 (+8.96%) | 11,569,443 |
7 Apr 2021 | HKD | 0.33 | 0.335 | 0.32 | 0.335 | 0.335 | -0.005 (-1.47%) | 4,293,628 |
1 Apr 2021 | HKD | 0.345 | 0.35 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 5,880,000 |
31 Mar 2021 | HKD | 0.35 | 0.35 | 0.33 | 0.345 | 0.345 | -0.005 (-1.43%) | 5,190,650 |
30 Mar 2021 | HKD | 0.36 | 0.365 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 12,660,450 |
29 Mar 2021 | HKD | 0.415 | 0.415 | 0.355 | 0.36 | 0.36 | -0.075 (-17.24%) | 38,977,500 |
26 Mar 2021 | HKD | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,724,053 |
25 Mar 2021 | HKD | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 3,936,000 |
24 Mar 2021 | HKD | 0.445 | 0.445 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 3,264,299 |
23 Mar 2021 | HKD | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 6,210,000 |
22 Mar 2021 | HKD | 0.42 | 0.445 | 0.42 | 0.445 | 0.445 | +0.02 (+4.71%) | 8,773,500 |
19 Mar 2021 | HKD | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 3,617,500 |
18 Mar 2021 | HKD | 0.425 | 0.435 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 2,952,600 |