Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 1.15 | 1.34 | 1.15 | 1.3 | 1.3 | +0.16 (+14.04%) | 32,161,000 |
23 Apr 2021 | HKD | 1.13 | 1.18 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 5,567,000 |
22 Apr 2021 | HKD | 1.1 | 1.17 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 6,287,000 |
21 Apr 2021 | HKD | 1.07 | 1.13 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 3,358,000 |
20 Apr 2021 | HKD | 1.13 | 1.15 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 4,077,000 |
19 Apr 2021 | HKD | 1.05 | 1.18 | 1.01 | 1.11 | 1.11 | +0.05 (+4.72%) | 10,955,000 |
16 Apr 2021 | HKD | 1.15 | 1.16 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 10,871,100 |
15 Apr 2021 | HKD | 1.2 | 1.21 | 1.11 | 1.11 | 1.11 | -0.09 (-7.50%) | 18,431,000 |
14 Apr 2021 | HKD | 1.06 | 1.23 | 1.02 | 1.2 | 1.2 | +0.16 (+15.38%) | 32,454,000 |
13 Apr 2021 | HKD | 0.9 | 1.05 | 0.9 | 1.04 | 1.04 | +0.15 (+16.85%) | 14,256,000 |
12 Apr 2021 | HKD | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -0.03 (-3.26%) | 1,978,000 |
9 Apr 2021 | HKD | 0.94 | 0.95 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 2,850,000 |
8 Apr 2021 | HKD | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 3,537,000 |
7 Apr 2021 | HKD | 0.91 | 0.98 | 0.91 | 0.93 | 0.93 | +0.03 (+3.33%) | 7,957,000 |
1 Apr 2021 | HKD | 0.85 | 0.9 | 0.84 | 0.9 | 0.9 | +0.06 (+7.14%) | 4,513,000 |
31 Mar 2021 | HKD | 0.85 | 0.9 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 1,685,000 |
30 Mar 2021 | HKD | 0.86 | 0.89 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 5,619,000 |
29 Mar 2021 | HKD | 0.92 | 0.92 | 0.82 | 0.85 | 0.85 | -0.07 (-7.61%) | 4,230,000 |
26 Mar 2021 | HKD | 0.9 | 0.94 | 0.9 | 0.92 | 0.92 | +0.04 (+4.55%) | 5,717,000 |
25 Mar 2021 | HKD | 0.86 | 0.89 | 0.81 | 0.88 | 0.88 | +0.02 (+2.33%) | 2,318,000 |
24 Mar 2021 | HKD | 0.89 | 0.89 | 0.83 | 0.86 | 0.86 | -0.03 (-3.37%) | 5,009,000 |
23 Mar 2021 | HKD | 0.9 | 0.91 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 3,974,000 |
22 Mar 2021 | HKD | 1 | 1 | 0.9 | 0.9 | 0.9 | -0.07 (-7.22%) | 6,748,000 |
19 Mar 2021 | HKD | 1.03 | 1.04 | 0.93 | 0.97 | 0.97 | -0.07 (-6.73%) | 4,675,000 |
18 Mar 2021 | HKD | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 5,012,000 |
17 Mar 2021 | HKD | 1 | 1.08 | 0.97 | 1.06 | 1.06 | +0.06 (+6%) | 5,090,000 |
16 Mar 2021 | HKD | 1 | 1.03 | 0.95 | 1 | 1 | +0.01 (+1.01%) | 5,585,000 |
15 Mar 2021 | HKD | 1.04 | 1.12 | 0.99 | 0.99 | 0.99 | -0.05 (-4.81%) | 14,516,500 |
12 Mar 2021 | HKD | 1.01 | 1.15 | 0.95 | 1.04 | 1.04 | +0.04 (+4%) | 33,974,000 |
11 Mar 2021 | HKD | 0.95 | 1.07 | 0.92 | 1 | 1 | +0.07 (+7.53%) | 23,242,000 |