Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 8.83 | 8.85 | 8.8 | 8.84 | 8.84 | 0.0 (0.0%) | 276,500 |
7 Jun 2021 | HKD | 8.84 | 8.86 | 8.8 | 8.84 | 8.84 | +0.01 (+0.11%) | 333,500 |
4 Jun 2021 | HKD | 8.71 | 9.11 | 8.7 | 8.83 | 8.83 | +0.13 (+1.49%) | 386,500 |
3 Jun 2021 | HKD | 8.79 | 8.8 | 8.68 | 8.7 | 8.7 | -0.07 (-0.80%) | 276,000 |
2 Jun 2021 | HKD | 8.77 | 8.78 | 8.75 | 8.77 | 8.77 | +0.02 (+0.23%) | 321,500 |
1 Jun 2021 | HKD | 8.78 | 8.78 | 8.69 | 8.75 | 8.75 | -0.04 (-0.46%) | 308,000 |
31 May 2021 | HKD | 8.79 | 8.79 | 8.67 | 8.79 | 8.79 | -0.04 (-0.45%) | 289,500 |
28 May 2021 | HKD | 8.79 | 8.83 | 8.72 | 8.83 | 8.83 | +0.03 (+0.34%) | 310,000 |
27 May 2021 | HKD | 8.79 | 8.8 | 8.73 | 8.8 | 8.8 | 0.0 (0.0%) | 391,000 |
26 May 2021 | HKD | 8.76 | 8.83 | 8.52 | 8.8 | 8.8 | +0.05 (+0.57%) | 403,500 |
25 May 2021 | HKD | 8.76 | 8.78 | 8.7 | 8.75 | 8.75 | 0.0 (0.0%) | 321,500 |
24 May 2021 | HKD | 8.76 | 8.78 | 8.69 | 8.75 | 8.75 | +0.06 (+0.69%) | 277,000 |
21 May 2021 | HKD | 8.81 | 8.82 | 8.53 | 8.69 | 8.69 | -0.1 (-1.14%) | 294,000 |
20 May 2021 | HKD | 9.08 | 9.13 | 8.7 | 8.79 | 8.79 | -0.54 (-5.79%) | 316,500 |
18 May 2021 | HKD | 9.32 | 9.34 | 9.27 | 9.33 | 9.33 | +0.02 (+0.21%) | 273,500 |
17 May 2021 | HKD | 9.21 | 9.55 | 9.14 | 9.31 | 9.31 | +0.11 (+1.20%) | 365,000 |
14 May 2021 | HKD | 9.01 | 9.44 | 8.94 | 9.2 | 9.2 | +0.2 (+2.22%) | 428,500 |
13 May 2021 | HKD | 9.06 | 9.07 | 8.94 | 9 | 9 | -0.1 (-1.10%) | 300,000 |
12 May 2021 | HKD | 8.8 | 9.22 | 8.75 | 9.1 | 9.1 | +0.31 (+3.53%) | 396,500 |
11 May 2021 | HKD | 8.69 | 8.85 | 8.66 | 8.79 | 8.79 | +0.11 (+1.27%) | 354,000 |
10 May 2021 | HKD | 8.91 | 8.91 | 8.66 | 8.68 | 8.68 | -0.22 (-2.47%) | 325,500 |
7 May 2021 | HKD | 9.03 | 9.04 | 8.89 | 8.9 | 8.9 | -0.1 (-1.11%) | 281,500 |
6 May 2021 | HKD | 9.01 | 9.01 | 8.91 | 9 | 9 | 0.0 (0.0%) | 317,500 |
5 May 2021 | HKD | 9 | 9 | 8.96 | 9 | 9 | 0.0 (0.0%) | 293,000 |
4 May 2021 | HKD | 9.04 | 9.05 | 8.92 | 9 | 9 | -0.03 (-0.33%) | 265,500 |
3 May 2021 | HKD | 9.3 | 9.3 | 9.02 | 9.03 | 9.03 | -0.26 (-2.80%) | 306,500 |
30 Apr 2021 | HKD | 9.31 | 9.33 | 9.23 | 9.29 | 9.29 | -0.01 (-0.11%) | 282,000 |
29 Apr 2021 | HKD | 9.05 | 9.3 | 9 | 9.3 | 9.3 | +0.24 (+2.65%) | 366,000 |
28 Apr 2021 | HKD | 9.18 | 9.18 | 8.98 | 9.06 | 9.06 | -0.11 (-1.20%) | 323,000 |
27 Apr 2021 | HKD | 9.23 | 9.24 | 9.12 | 9.17 | 9.17 | -0.05 (-0.54%) | 279,500 |