Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | HKD | 4.26 | 4.5 | 4.26 | 4.35 | 4.35 | +0.02 (+0.46%) | 250,000 |
22 Jun 2021 | HKD | 4.26 | 4.41 | 4.2 | 4.33 | 4.33 | +0.14 (+3.34%) | 224,500 |
21 Jun 2021 | HKD | 4.1 | 4.23 | 3.72 | 4.19 | 4.19 | +0.09 (+2.20%) | 78,000 |
18 Jun 2021 | HKD | 4.08 | 4.11 | 3.65 | 4.1 | 4.1 | -0.01 (-0.24%) | 262,000 |
17 Jun 2021 | HKD | 4.1 | 4.11 | 4 | 4.11 | 4.11 | -0.01 (-0.24%) | 24,000 |
16 Jun 2021 | HKD | 3.96 | 4.12 | 3.96 | 4.12 | 4.12 | -0.04 (-0.96%) | 14,000 |
15 Jun 2021 | HKD | 4.07 | 4.16 | 4.03 | 4.16 | 4.16 | -0.02 (-0.48%) | 14,000 |
11 Jun 2021 | HKD | 4.11 | 4.18 | 4.1 | 4.18 | 4.18 | -0.03 (-0.71%) | 9,000 |
10 Jun 2021 | HKD | 4.24 | 4.24 | 4.2 | 4.21 | 4.21 | -0.01 (-0.24%) | 20,000 |
9 Jun 2021 | HKD | 4.19 | 4.22 | 4.18 | 4.22 | 4.22 | -0.03 (-0.71%) | 20,000 |
8 Jun 2021 | HKD | 4.26 | 4.31 | 4.02 | 4.25 | 4.25 | -0.13 (-2.97%) | 85,000 |
7 Jun 2021 | HKD | 4.38 | 4.38 | 4.25 | 4.38 | 4.38 | 0.0 (0.0%) | 44,000 |
4 Jun 2021 | HKD | 4.32 | 4.38 | 4.3 | 4.38 | 4.38 | +0.01 (+0.23%) | 10,000 |
3 Jun 2021 | HKD | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 0.0 (0.0%) | 8,000 |
2 Jun 2021 | HKD | 4.21 | 4.39 | 4.13 | 4.37 | 4.37 | +0.16 (+3.80%) | 42,000 |
1 Jun 2021 | HKD | 4.2 | 4.21 | 4.2 | 4.21 | 4.21 | +0.01 (+0.24%) | 6,000 |
31 May 2021 | HKD | 4.16 | 4.2 | 4.09 | 4.2 | 4.2 | 0.0 (0.0%) | 46,000 |
28 May 2021 | HKD | 4.19 | 4.77 | 4.1 | 4.2 | 4.2 | +0.01 (+0.24%) | 132,000 |
27 May 2021 | HKD | 4.23 | 4.23 | 4.11 | 4.19 | 4.19 | -0.03 (-0.71%) | 42,000 |
26 May 2021 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.02 (-0.47%) | 0 |
25 May 2021 | HKD | 4.26 | 4.26 | 4.17 | 4.24 | 4.24 | -0.02 (-0.47%) | 56,000 |
24 May 2021 | HKD | 4.08 | 4.26 | 4.08 | 4.26 | 4.26 | -0.01 (-0.23%) | 28,500 |
21 May 2021 | HKD | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | -0.04 (-0.93%) | 16,000 |
20 May 2021 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | +0.01 (+0.23%) | 8,000 |
18 May 2021 | HKD | 4.28 | 4.3 | 4.23 | 4.3 | 4.3 | -0.12 (-2.71%) | 36,000 |
17 May 2021 | HKD | 4.27 | 4.42 | 4.15 | 4.42 | 4.42 | -0.04 (-0.90%) | 110,000 |
14 May 2021 | HKD | 4.45 | 4.46 | 4.31 | 4.46 | 4.46 | -0.02 (-0.45%) | 60,000 |
13 May 2021 | HKD | 4.2 | 4.49 | 4.04 | 4.48 | 4.48 | +0.08 (+1.82%) | 53,500 |
12 May 2021 | HKD | 4.22 | 4.45 | 4.2 | 4.4 | 4.4 | +0.02 (+0.46%) | 30,000 |
11 May 2021 | HKD | 4.2 | 4.38 | 4.2 | 4.38 | 4.38 | +0.12 (+2.82%) | 26,000 |