Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 8.84 | 9.24 | 8.8 | 9.22 | 9.22 | +0.39 (+4.42%) | 337,000 |
23 Apr 2021 | HKD | 8.82 | 8.83 | 8.75 | 8.83 | 8.83 | +0.02 (+0.23%) | 338,000 |
22 Apr 2021 | HKD | 8.75 | 8.81 | 8.42 | 8.81 | 8.81 | +0.08 (+0.92%) | 266,500 |
21 Apr 2021 | HKD | 8.83 | 8.83 | 8.69 | 8.73 | 8.73 | -0.09 (-1.02%) | 245,000 |
20 Apr 2021 | HKD | 8.73 | 8.86 | 8.7 | 8.82 | 8.82 | +0.1 (+1.15%) | 226,000 |
19 Apr 2021 | HKD | 9.23 | 9.24 | 8.65 | 8.72 | 8.72 | -0.5 (-5.42%) | 237,500 |
16 Apr 2021 | HKD | 8.82 | 9.34 | 8.8 | 9.22 | 9.22 | +0.39 (+4.42%) | 373,500 |
15 Apr 2021 | HKD | 8.84 | 8.88 | 8.76 | 8.83 | 8.83 | 0.0 (0.0%) | 235,000 |
14 Apr 2021 | HKD | 8.76 | 8.91 | 8.71 | 8.83 | 8.83 | +0.09 (+1.03%) | 284,000 |
13 Apr 2021 | HKD | 8.69 | 8.74 | 8.62 | 8.74 | 8.74 | +0.07 (+0.81%) | 229,500 |
12 Apr 2021 | HKD | 8.79 | 8.79 | 8.57 | 8.67 | 8.67 | -0.11 (-1.25%) | 260,500 |
9 Apr 2021 | HKD | 8.79 | 8.82 | 8.77 | 8.78 | 8.78 | 0.0 (0.0%) | 237,000 |
8 Apr 2021 | HKD | 8.64 | 8.88 | 8.59 | 8.78 | 8.78 | +0.15 (+1.74%) | 262,000 |
7 Apr 2021 | HKD | 8.63 | 8.63 | 8.53 | 8.63 | 8.63 | -0.02 (-0.23%) | 260,500 |
1 Apr 2021 | HKD | 8.13 | 8.65 | 8.13 | 8.65 | 8.65 | +0.53 (+6.53%) | 368,127 |
31 Mar 2021 | HKD | 8.28 | 8.28 | 8.09 | 8.12 | 8.12 | -0.15 (-1.81%) | 257,000 |
30 Mar 2021 | HKD | 8.16 | 8.27 | 8.12 | 8.27 | 8.27 | +0.12 (+1.47%) | 260,500 |
29 Mar 2021 | HKD | 8.16 | 8.16 | 8.1 | 8.15 | 8.15 | 0.0 (0.0%) | 218,500 |
26 Mar 2021 | HKD | 8.13 | 8.18 | 8.09 | 8.15 | 8.15 | +0.03 (+0.37%) | 271,000 |
25 Mar 2021 | HKD | 8.14 | 8.14 | 8.06 | 8.12 | 8.12 | -0.01 (-0.12%) | 240,000 |
24 Mar 2021 | HKD | 8.29 | 8.29 | 8.08 | 8.13 | 8.13 | -0.21 (-2.52%) | 233,000 |
23 Mar 2021 | HKD | 8.27 | 8.35 | 8.26 | 8.34 | 8.34 | +0.08 (+0.97%) | 222,000 |
22 Mar 2021 | HKD | 8.2 | 8.27 | 8.16 | 8.26 | 8.26 | +0.07 (+0.85%) | 255,000 |
19 Mar 2021 | HKD | 8.15 | 8.19 | 8.12 | 8.19 | 8.19 | +0.05 (+0.61%) | 224,000 |
18 Mar 2021 | HKD | 8.17 | 8.17 | 8.09 | 8.14 | 8.14 | -0.02 (-0.25%) | 214,000 |
17 Mar 2021 | HKD | 8.17 | 8.17 | 8.05 | 8.16 | 8.16 | +0.01 (+0.12%) | 231,896 |
16 Mar 2021 | HKD | 8.2 | 8.21 | 8.08 | 8.15 | 8.15 | -0.05 (-0.61%) | 232,000 |
15 Mar 2021 | HKD | 8.49 | 8.49 | 8.14 | 8.2 | 8.2 | -0.3 (-3.53%) | 223,500 |
12 Mar 2021 | HKD | 8.45 | 8.5 | 8.41 | 8.5 | 8.5 | +0.05 (+0.59%) | 247,000 |
11 Mar 2021 | HKD | 8.28 | 8.49 | 8.28 | 8.45 | 8.45 | +0.18 (+2.18%) | 237,500 |