Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 8.21 | 8.49 | 7.78 | 7.84 | 7.84 | -0.37 (-4.51%) | 7,512,000 |
7 Jun 2021 | HKD | 8.81 | 8.81 | 8.13 | 8.21 | 8.21 | -0.43 (-4.98%) | 7,865,000 |
4 Jun 2021 | HKD | 9.08 | 9.08 | 8.5 | 8.64 | 8.64 | -0.44 (-4.85%) | 11,653,000 |
3 Jun 2021 | HKD | 9.04 | 9.5 | 8.76 | 9.08 | 9.08 | +0.01 (+0.11%) | 12,308,000 |
2 Jun 2021 | HKD | 8.45 | 9.39 | 8.14 | 9.07 | 9.07 | +1.14 (+14.38%) | 23,436,070 |
1 Jun 2021 | HKD | 8.16 | 8.2 | 7.84 | 7.93 | 7.93 | -0.17 (-2.10%) | 6,957,000 |
31 May 2021 | HKD | 7.7 | 8.16 | 7.4 | 8.1 | 8.1 | +0.6 (+8%) | 10,074,000 |
28 May 2021 | HKD | 8.06 | 8.4 | 7.42 | 7.5 | 7.5 | -0.58 (-7.18%) | 9,904,000 |
27 May 2021 | HKD | 8.08 | 8.24 | 7.86 | 8.08 | 8.08 | +0.07 (+0.87%) | 5,333,000 |
26 May 2021 | HKD | 7.85 | 8.17 | 7.58 | 8.01 | 8.01 | +0.16 (+2.04%) | 11,385,000 |
25 May 2021 | HKD | 7.5 | 8.26 | 7.45 | 7.85 | 7.85 | +0.4 (+5.37%) | 16,010,000 |
24 May 2021 | HKD | 7.68 | 7.76 | 7.22 | 7.45 | 7.45 | -0.13 (-1.72%) | 12,803,000 |
21 May 2021 | HKD | 6.97 | 7.78 | 6.61 | 7.58 | 7.58 | +0.98 (+14.85%) | 25,486,000 |
20 May 2021 | HKD | 6.38 | 7.16 | 6.28 | 6.6 | 6.6 | +0.29 (+4.60%) | 26,713,000 |
18 May 2021 | HKD | 6.53 | 6.63 | 6.25 | 6.31 | 6.31 | -0.19 (-2.92%) | 10,981,000 |
17 May 2021 | HKD | 6.5 | 6.79 | 6.34 | 6.5 | 6.5 | +0.01 (+0.15%) | 9,346,000 |
14 May 2021 | HKD | 6.9 | 6.9 | 6.3 | 6.49 | 6.49 | -0.28 (-4.14%) | 10,562,000 |
13 May 2021 | HKD | 7.4 | 7.47 | 6.6 | 6.77 | 6.77 | -0.78 (-10.33%) | 10,717,000 |
12 May 2021 | HKD | 7.52 | 7.76 | 7.17 | 7.55 | 7.55 | +0.03 (+0.40%) | 22,797,000 |
11 May 2021 | HKD | 7.58 | 7.76 | 7.35 | 7.52 | 7.52 | -0.25 (-3.22%) | 2,967,000 |
10 May 2021 | HKD | 8 | 8.24 | 7.65 | 7.77 | 7.77 | -0.17 (-2.14%) | 2,754,000 |
7 May 2021 | HKD | 8.01 | 8.15 | 7.89 | 7.94 | 7.94 | -0.06 (-0.75%) | 2,789,000 |
6 May 2021 | HKD | 8.05 | 8.25 | 7.84 | 8 | 8 | -0.03 (-0.37%) | 4,215,000 |
5 May 2021 | HKD | 8.22 | 8.42 | 7.99 | 8.03 | 8.03 | -0.31 (-3.72%) | 3,303,000 |
4 May 2021 | HKD | 8.5 | 8.5 | 8.23 | 8.34 | 8.34 | -0.06 (-0.71%) | 2,481,814 |
3 May 2021 | HKD | 8.88 | 8.97 | 8.23 | 8.4 | 8.4 | -0.54 (-6.04%) | 3,961,000 |
30 Apr 2021 | HKD | 9 | 9 | 8.69 | 8.94 | 8.94 | -0.07 (-0.78%) | 1,850,000 |
29 Apr 2021 | HKD | 9.18 | 9.25 | 8.57 | 9.01 | 9.01 | +0.06 (+0.67%) | 4,321,000 |
28 Apr 2021 | HKD | 10.2 | 10.22 | 8.89 | 8.95 | 8.95 | -0.96 (-9.69%) | 17,554,000 |
27 Apr 2021 | HKD | 9.49 | 10.32 | 9.29 | 9.91 | 9.91 | +0.63 (+6.79%) | 11,908,500 |