Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 4.02 | 4.16 | 3.99 | 4.02 | 4.02 | -0.09 (-2.19%) | 6,711,000 |
7 Jun 2021 | HKD | 4.03 | 4.15 | 3.91 | 4.11 | 4.11 | 0.0 (0.0%) | 9,047,000 |
4 Jun 2021 | HKD | 4.3 | 4.3 | 4.03 | 4.11 | 4.11 | -0.21 (-4.86%) | 14,996,000 |
3 Jun 2021 | HKD | 4.31 | 4.45 | 4.21 | 4.32 | 4.32 | +0.01 (+0.23%) | 13,145,000 |
2 Jun 2021 | HKD | 4.39 | 4.39 | 4.22 | 4.31 | 4.31 | -0.01 (-0.23%) | 9,888,000 |
1 Jun 2021 | HKD | 4.45 | 4.45 | 4.29 | 4.32 | 4.32 | -0.13 (-2.92%) | 33,168,000 |
31 May 2021 | HKD | 4.18 | 4.48 | 4.08 | 4.45 | 4.45 | +0.39 (+9.61%) | 15,995,000 |
28 May 2021 | HKD | 4.45 | 4.45 | 4.05 | 4.06 | 4.06 | -0.39 (-8.76%) | 21,844,000 |
27 May 2021 | HKD | 4.34 | 4.47 | 4.25 | 4.45 | 4.45 | +0.11 (+2.53%) | 9,573,040 |
26 May 2021 | HKD | 4.5 | 4.59 | 4.27 | 4.34 | 4.34 | -0.03 (-0.69%) | 14,881,000 |
25 May 2021 | HKD | 4.58 | 4.58 | 4.01 | 4.37 | 4.37 | -0.2 (-4.38%) | 57,819,000 |
24 May 2021 | HKD | 5.02 | 5.02 | 4.45 | 4.57 | 4.57 | -0.36 (-7.30%) | 20,001,000 |
21 May 2021 | HKD | 5.17 | 5.26 | 4.92 | 4.93 | 4.93 | -0.24 (-4.64%) | 16,854,400 |
20 May 2021 | HKD | 5.06 | 5.22 | 4.97 | 5.17 | 5.17 | +0.14 (+2.78%) | 14,877,000 |
18 May 2021 | HKD | 4.98 | 5.1 | 4.8 | 5.03 | 5.03 | +0.04 (+0.80%) | 16,240,000 |
17 May 2021 | HKD | 5.16 | 5.2 | 4.85 | 4.99 | 4.99 | -0.27 (-5.13%) | 67,799,000 |
14 May 2021 | HKD | 4.84 | 5.48 | 4.79 | 5.26 | 5.26 | +0.38 (+7.79%) | 27,261,000 |
13 May 2021 | HKD | 5.13 | 5.13 | 4.86 | 4.88 | 4.88 | -0.25 (-4.87%) | 25,295,000 |
12 May 2021 | HKD | 5.01 | 5.31 | 4.98 | 5.13 | 5.13 | +0.12 (+2.40%) | 27,770,000 |
11 May 2021 | HKD | 5.3 | 5.45 | 4.51 | 5.01 | 5.01 | -1.03 (-17.05%) | 111,667,000 |
10 May 2021 | HKD | 6.37 | 6.37 | 6.04 | 6.04 | 6.04 | -0.31 (-4.88%) | 11,566,000 |
7 May 2021 | HKD | 6.37 | 6.48 | 6.21 | 6.35 | 6.35 | +0.06 (+0.95%) | 13,099,000 |
6 May 2021 | HKD | 6.4 | 6.5 | 6.13 | 6.29 | 6.29 | -0.08 (-1.26%) | 21,572,000 |
5 May 2021 | HKD | 6.37 | 6.45 | 6.27 | 6.37 | 6.37 | +0.05 (+0.79%) | 3,362,000 |
4 May 2021 | HKD | 6.4 | 6.48 | 6.24 | 6.32 | 6.32 | -0.07 (-1.10%) | 3,655,000 |
3 May 2021 | HKD | 6.54 | 6.62 | 6.32 | 6.39 | 6.39 | -0.07 (-1.08%) | 3,408,000 |
30 Apr 2021 | HKD | 6.74 | 6.74 | 6.4 | 6.46 | 6.46 | -0.21 (-3.15%) | 9,805,000 |
29 Apr 2021 | HKD | 7.2 | 7.21 | 6.6 | 6.67 | 6.67 | -0.5 (-6.97%) | 12,539,000 |
28 Apr 2021 | HKD | 7.6 | 7.6 | 6.96 | 7.17 | 7.17 | -0.44 (-5.78%) | 29,778,000 |
27 Apr 2021 | HKD | 7.77 | 7.77 | 7.54 | 7.61 | 7.61 | -0.15 (-1.93%) | 4,095,000 |