Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 9.6 | 9.64 | 9.11 | 9.28 | 9.28 | -0.32 (-3.33%) | 8,745,000 |
23 Apr 2021 | HKD | 9.67 | 9.85 | 9.25 | 9.6 | 9.6 | -0.1 (-1.03%) | 10,301,000 |
22 Apr 2021 | HKD | 9.72 | 10 | 9.51 | 9.7 | 9.7 | +0.03 (+0.31%) | 4,134,000 |
21 Apr 2021 | HKD | 9.75 | 9.93 | 9.5 | 9.67 | 9.67 | -0.08 (-0.82%) | 3,862,000 |
20 Apr 2021 | HKD | 9.41 | 9.85 | 9.28 | 9.75 | 9.75 | +0.25 (+2.63%) | 5,364,000 |
19 Apr 2021 | HKD | 9.46 | 9.74 | 8.9 | 9.5 | 9.5 | +0.04 (+0.42%) | 6,314,000 |
16 Apr 2021 | HKD | 8.85 | 9.54 | 8.83 | 9.46 | 9.46 | +0.61 (+6.89%) | 10,466,500 |
15 Apr 2021 | HKD | 8.75 | 9.31 | 8.3 | 8.85 | 8.85 | +0.13 (+1.49%) | 10,761,500 |
14 Apr 2021 | HKD | 7.34 | 8.9 | 7.16 | 8.72 | 8.72 | +1.43 (+19.62%) | 22,180,311 |
13 Apr 2021 | HKD | 6.51 | 7.71 | 6.51 | 7.29 | 7.29 | +0.82 (+12.67%) | 90,674,000 |
12 Apr 2021 | HKD | 6.32 | 6.59 | 6.22 | 6.47 | 6.47 | 0.0 (0.0%) | 5,981,000 |
9 Apr 2021 | HKD | 6.76 | 6.83 | 6.36 | 6.47 | 6.47 | -0.29 (-4.29%) | 4,030,000 |
8 Apr 2021 | HKD | 6.65 | 6.84 | 6.5 | 6.76 | 6.76 | +0.11 (+1.65%) | 5,427,000 |
7 Apr 2021 | HKD | 6.97 | 7.2 | 6.33 | 6.65 | 6.65 | +0.23 (+3.58%) | 10,315,000 |
1 Apr 2021 | HKD | 5.72 | 6.46 | 5.72 | 6.42 | 6.42 | +0.58 (+9.93%) | 7,435,246 |
31 Mar 2021 | HKD | 5.62 | 6.18 | 5.6 | 5.84 | 5.84 | +0.22 (+3.91%) | 3,775,000 |
30 Mar 2021 | HKD | 5.7 | 5.82 | 5.33 | 5.62 | 5.62 | -0.13 (-2.26%) | 11,320,000 |
29 Mar 2021 | HKD | 6 | 6.02 | 5.65 | 5.75 | 5.75 | -0.24 (-4.01%) | 2,335,000 |
26 Mar 2021 | HKD | 6 | 6.15 | 5.81 | 5.99 | 5.99 | +0.19 (+3.28%) | 2,609,000 |
25 Mar 2021 | HKD | 5.8 | 6.17 | 5.6 | 5.8 | 5.8 | -0.01 (-0.17%) | 4,696,000 |
24 Mar 2021 | HKD | 6.18 | 6.18 | 5.67 | 5.81 | 5.81 | -0.25 (-4.13%) | 3,914,000 |
23 Mar 2021 | HKD | 6.22 | 6.23 | 5.89 | 6.06 | 6.06 | -0.15 (-2.42%) | 2,916,000 |
22 Mar 2021 | HKD | 6.32 | 6.38 | 6.08 | 6.21 | 6.21 | -0.08 (-1.27%) | 1,875,000 |
19 Mar 2021 | HKD | 6.4 | 6.51 | 6.08 | 6.29 | 6.29 | -0.17 (-2.63%) | 1,823,000 |
18 Mar 2021 | HKD | 6.8 | 6.82 | 6.29 | 6.46 | 6.46 | -0.06 (-0.92%) | 2,863,826 |
17 Mar 2021 | HKD | 6 | 6.77 | 5.71 | 6.52 | 6.52 | 0.0 (0.0%) | 15,245,900 |
16 Mar 2021 | HKD | 6.37 | 6.6 | 6.3 | 6.52 | 6.52 | +0.23 (+3.66%) | 1,578,000 |
15 Mar 2021 | HKD | 6.69 | 6.8 | 6.18 | 6.29 | 6.29 | -0.39 (-5.84%) | 2,802,000 |
12 Mar 2021 | HKD | 7.1 | 7.25 | 6.55 | 6.68 | 6.68 | -0.33 (-4.71%) | 3,761,000 |
11 Mar 2021 | HKD | 6.86 | 7.13 | 6.69 | 7.01 | 7.01 | +0.32 (+4.78%) | 2,985,600 |