Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 4.21 | 4.3 | 3.97 | 4.26 | 4.26 | -0.08 (-1.84%) | 90,000 |
7 May 2021 | HKD | 4.34 | 4.35 | 4.34 | 4.34 | 4.34 | +0.13 (+3.09%) | 22,000 |
6 May 2021 | HKD | 4.75 | 4.75 | 4.2 | 4.21 | 4.21 | -0.19 (-4.32%) | 100,500 |
5 May 2021 | HKD | 4.64 | 4.64 | 3.8 | 4.4 | 4.4 | -0.34 (-7.17%) | 417,500 |
4 May 2021 | HKD | 4.75 | 4.76 | 4.74 | 4.74 | 4.74 | -0.01 (-0.21%) | 10,000 |
3 May 2021 | HKD | 4.62 | 4.78 | 4.62 | 4.75 | 4.75 | -0.06 (-1.25%) | 46,000 |
30 Apr 2021 | HKD | 4.83 | 4.89 | 4.64 | 4.81 | 4.81 | -0.02 (-0.41%) | 80,000 |
29 Apr 2021 | HKD | 4.77 | 4.91 | 4.69 | 4.83 | 4.83 | +0.06 (+1.26%) | 88,500 |
28 Apr 2021 | HKD | 4.67 | 4.85 | 4.6 | 4.77 | 4.77 | +0.1 (+2.14%) | 239,000 |
27 Apr 2021 | HKD | 4.3 | 4.68 | 4.3 | 4.67 | 4.67 | +0.17 (+3.78%) | 101,000 |
26 Apr 2021 | HKD | 4.69 | 4.7 | 4.25 | 4.5 | 4.5 | 0.0 (0.0%) | 133,500 |
23 Apr 2021 | HKD | 4.24 | 4.5 | 4.23 | 4.5 | 4.5 | +0.26 (+6.13%) | 105,500 |
22 Apr 2021 | HKD | 4.22 | 4.3 | 4.18 | 4.24 | 4.24 | -0.01 (-0.24%) | 187,500 |
21 Apr 2021 | HKD | 4.22 | 4.35 | 4.2 | 4.25 | 4.25 | +0.03 (+0.71%) | 296,500 |
20 Apr 2021 | HKD | 4.1 | 4.22 | 4.05 | 4.22 | 4.22 | +0.08 (+1.93%) | 380,000 |
19 Apr 2021 | HKD | 4.2 | 4.4 | 3.99 | 4.14 | 4.14 | +0.14 (+3.50%) | 486,000 |
16 Apr 2021 | HKD | 3.99 | 4.05 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 70,500 |
15 Apr 2021 | HKD | 4 | 4 | 3.92 | 3.99 | 3.99 | 0.0 (0.0%) | 36,000 |
14 Apr 2021 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 4,000 |
13 Apr 2021 | HKD | 3.96 | 4 | 3.95 | 3.99 | 3.99 | +0.04 (+1.01%) | 46,000 |
12 Apr 2021 | HKD | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 22,000 |
9 Apr 2021 | HKD | 3.81 | 3.97 | 3.63 | 3.95 | 3.95 | +0.13 (+3.40%) | 54,000 |
8 Apr 2021 | HKD | 3.8 | 3.83 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 42,000 |
7 Apr 2021 | HKD | 3.88 | 3.88 | 3.8 | 3.8 | 3.8 | -0.08 (-2.06%) | 606,000 |
1 Apr 2021 | HKD | 3.9 | 3.9 | 3.87 | 3.88 | 3.88 | -0.02 (-0.51%) | 48,000 |
31 Mar 2021 | HKD | 3.83 | 3.9 | 3.8 | 3.9 | 3.9 | +0.07 (+1.83%) | 30,000 |
30 Mar 2021 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
29 Mar 2021 | HKD | 3.85 | 3.85 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 44,000 |
26 Mar 2021 | HKD | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 366,000 |
25 Mar 2021 | HKD | 3.99 | 4.02 | 3.84 | 3.85 | 3.85 | -0.14 (-3.51%) | 18,000 |