Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 8.08 | 8.26 | 7.68 | 7.76 | 7.76 | -0.22 (-2.76%) | 8,387,000 |
23 Apr 2021 | HKD | 7.8 | 8.07 | 7.77 | 7.98 | 7.98 | +0.18 (+2.31%) | 2,926,000 |
22 Apr 2021 | HKD | 8 | 8 | 7.72 | 7.8 | 7.8 | -0.15 (-1.89%) | 3,065,000 |
21 Apr 2021 | HKD | 8.09 | 8.09 | 7.8 | 7.95 | 7.95 | -0.14 (-1.73%) | 4,605,000 |
20 Apr 2021 | HKD | 7.73 | 8.15 | 7.51 | 8.09 | 8.09 | +0.35 (+4.52%) | 8,849,000 |
19 Apr 2021 | HKD | 7.66 | 7.88 | 7.5 | 7.74 | 7.74 | +0.25 (+3.34%) | 11,977,000 |
16 Apr 2021 | HKD | 7.47 | 7.8 | 7.44 | 7.49 | 7.49 | +0.02 (+0.27%) | 11,931,000 |
15 Apr 2021 | HKD | 7.89 | 7.93 | 7.43 | 7.47 | 7.47 | -0.42 (-5.32%) | 5,256,000 |
14 Apr 2021 | HKD | 7.34 | 7.89 | 7.33 | 7.89 | 7.89 | +0.56 (+7.64%) | 15,854,000 |
13 Apr 2021 | HKD | 7.6 | 7.66 | 7.31 | 7.33 | 7.33 | -0.17 (-2.27%) | 3,477,543 |
12 Apr 2021 | HKD | 7.7 | 7.79 | 7.47 | 7.5 | 7.5 | -0.15 (-1.96%) | 4,326,000 |
9 Apr 2021 | HKD | 7.65 | 7.86 | 7.6 | 7.65 | 7.65 | +0.05 (+0.66%) | 6,003,000 |
8 Apr 2021 | HKD | 7.88 | 7.88 | 7.56 | 7.6 | 7.6 | -0.14 (-1.81%) | 13,111,000 |
7 Apr 2021 | HKD | 7.8 | 7.91 | 7.72 | 7.74 | 7.74 | -0.09 (-1.15%) | 6,935,000 |
1 Apr 2021 | HKD | 7.6 | 7.95 | 7.59 | 7.83 | 7.83 | +0.23 (+3.03%) | 6,656,000 |
31 Mar 2021 | HKD | 7.92 | 7.99 | 7.48 | 7.6 | 7.6 | -0.27 (-3.43%) | 9,193,000 |
30 Mar 2021 | HKD | 8 | 8.09 | 7.63 | 7.87 | 7.87 | -0.07 (-0.88%) | 7,709,000 |
29 Mar 2021 | HKD | 8.74 | 8.74 | 7.77 | 7.94 | 7.94 | -0.35 (-4.22%) | 5,315,000 |
26 Mar 2021 | HKD | 8.26 | 8.47 | 8.18 | 8.29 | 8.29 | +0.35 (+4.41%) | 7,020,000 |
25 Mar 2021 | HKD | 7.77 | 8.1 | 7.62 | 7.94 | 7.94 | +0.11 (+1.40%) | 7,628,000 |
24 Mar 2021 | HKD | 7.87 | 8.02 | 7.58 | 7.83 | 7.83 | -0.04 (-0.51%) | 8,661,000 |
23 Mar 2021 | HKD | 8.6 | 8.61 | 7.72 | 7.87 | 7.87 | -0.78 (-9.02%) | 14,732,382 |
22 Mar 2021 | HKD | 9.11 | 9.26 | 8.41 | 8.65 | 8.65 | 0.0 (0.0%) | 6,376,000 |
19 Mar 2021 | HKD | 8.55 | 8.85 | 8.51 | 8.65 | 8.65 | -0.1 (-1.14%) | 7,237,000 |
18 Mar 2021 | HKD | 8.49 | 8.83 | 8.43 | 8.75 | 8.75 | +0.25 (+2.94%) | 5,832,000 |
17 Mar 2021 | HKD | 8.18 | 8.5 | 8.01 | 8.5 | 8.5 | +0.17 (+2.04%) | 6,508,000 |
16 Mar 2021 | HKD | 8.32 | 8.52 | 8.11 | 8.33 | 8.33 | +0.01 (+0.12%) | 4,308,000 |
15 Mar 2021 | HKD | 8.39 | 8.63 | 8.1 | 8.32 | 8.32 | -0.11 (-1.30%) | 4,377,000 |
12 Mar 2021 | HKD | 8.91 | 8.91 | 8.3 | 8.43 | 8.43 | -0.32 (-3.66%) | 7,676,618 |
11 Mar 2021 | HKD | 8.28 | 8.78 | 8.26 | 8.75 | 8.75 | +0.27 (+3.18%) | 10,756,000 |