Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 4.04 | 4.2 | 3.94 | 4.02 | 4.02 | -0.02 (-0.50%) | 4,195,000 |
7 Jun 2021 | HKD | 3.85 | 4.12 | 3.81 | 4.04 | 4.04 | +0.27 (+7.16%) | 11,283,000 |
4 Jun 2021 | HKD | 3.78 | 3.87 | 3.73 | 3.77 | 3.77 | -0.03 (-0.79%) | 4,886,000 |
3 Jun 2021 | HKD | 3.68 | 4.05 | 3.65 | 3.8 | 3.8 | +0.15 (+4.11%) | 6,863,000 |
2 Jun 2021 | HKD | 3.54 | 3.79 | 3.5 | 3.65 | 3.65 | +0.19 (+5.49%) | 3,656,000 |
1 Jun 2021 | HKD | 3.48 | 3.57 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 2,263,000 |
31 May 2021 | HKD | 3.48 | 3.53 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 2,795,000 |
28 May 2021 | HKD | 3.51 | 3.6 | 3.44 | 3.46 | 3.46 | -0.04 (-1.14%) | 882,000 |
27 May 2021 | HKD | 3.53 | 3.53 | 3.45 | 3.5 | 3.5 | -0.01 (-0.28%) | 1,444,158 |
26 May 2021 | HKD | 3.48 | 3.55 | 3.48 | 3.51 | 3.51 | +0.03 (+0.86%) | 1,060,000 |
25 May 2021 | HKD | 3.48 | 3.49 | 3.36 | 3.48 | 3.48 | +0.03 (+0.87%) | 2,218,000 |
24 May 2021 | HKD | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | -0.09 (-2.54%) | 1,337,000 |
21 May 2021 | HKD | 3.55 | 3.57 | 3.45 | 3.54 | 3.54 | -0.01 (-0.28%) | 2,064,000 |
20 May 2021 | HKD | 3.6 | 3.63 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 2,485,000 |
18 May 2021 | HKD | 3.62 | 3.75 | 3.56 | 3.6 | 3.6 | -0.01 (-0.28%) | 3,436,552 |
17 May 2021 | HKD | 3.63 | 3.69 | 3.46 | 3.61 | 3.61 | -0.02 (-0.55%) | 3,607,000 |
14 May 2021 | HKD | 3.58 | 3.93 | 3.58 | 3.63 | 3.63 | +0.05 (+1.40%) | 4,805,652 |
13 May 2021 | HKD | 3.61 | 3.61 | 3.5 | 3.58 | 3.58 | -0.03 (-0.83%) | 1,863,000 |
12 May 2021 | HKD | 3.47 | 3.64 | 3.4 | 3.61 | 3.61 | +0.13 (+3.74%) | 3,745,690 |
11 May 2021 | HKD | 3.49 | 3.55 | 3.42 | 3.48 | 3.48 | -0.01 (-0.29%) | 2,482,310 |
10 May 2021 | HKD | 3.47 | 3.58 | 3.42 | 3.49 | 3.49 | +0.09 (+2.65%) | 3,196,000 |
7 May 2021 | HKD | 3.46 | 3.5 | 3.4 | 3.4 | 3.4 | -0.09 (-2.58%) | 1,140,000 |
6 May 2021 | HKD | 3.53 | 3.59 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 820,868 |
5 May 2021 | HKD | 3.55 | 3.59 | 3.51 | 3.51 | 3.51 | -0.05 (-1.40%) | 458,000 |
4 May 2021 | HKD | 3.5 | 3.58 | 3.49 | 3.56 | 3.56 | +0.04 (+1.14%) | 408,000 |
3 May 2021 | HKD | 3.52 | 3.63 | 3.48 | 3.52 | 3.52 | -0.13 (-3.56%) | 1,194,000 |
30 Apr 2021 | HKD | 3.57 | 3.73 | 3.55 | 3.65 | 3.65 | +0.03 (+0.83%) | 2,455,000 |
29 Apr 2021 | HKD | 3.68 | 3.69 | 3.54 | 3.62 | 3.62 | -0.01 (-0.28%) | 1,947,000 |
28 Apr 2021 | HKD | 3.64 | 3.68 | 3.59 | 3.63 | 3.63 | +0.03 (+0.83%) | 3,417,000 |
27 Apr 2021 | HKD | 3.62 | 3.68 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 2,549,000 |