Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 3.65 | 3.74 | 3.6 | 3.62 | 3.62 | +0.01 (+0.28%) | 2,629,000 |
23 Apr 2021 | HKD | 3.55 | 3.8 | 3.5 | 3.61 | 3.61 | +0.13 (+3.74%) | 3,403,366 |
22 Apr 2021 | HKD | 3.47 | 3.6 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 7,355,000 |
21 Apr 2021 | HKD | 3.6 | 3.6 | 3.45 | 3.48 | 3.48 | -0.07 (-1.97%) | 1,708,000 |
20 Apr 2021 | HKD | 3.66 | 3.67 | 3.53 | 3.55 | 3.55 | -0.06 (-1.66%) | 2,261,760 |
19 Apr 2021 | HKD | 3.55 | 3.68 | 3.54 | 3.61 | 3.61 | +0.11 (+3.14%) | 3,546,000 |
16 Apr 2021 | HKD | 3.56 | 3.58 | 3.45 | 3.5 | 3.5 | -0.03 (-0.85%) | 2,857,000 |
15 Apr 2021 | HKD | 3.88 | 3.88 | 3.49 | 3.53 | 3.53 | -0.06 (-1.67%) | 1,573,000 |
14 Apr 2021 | HKD | 3.7 | 3.7 | 3.53 | 3.59 | 3.59 | -0.1 (-2.71%) | 2,664,000 |
13 Apr 2021 | HKD | 3.6 | 3.91 | 3.6 | 3.69 | 3.69 | +0.24 (+6.96%) | 5,232,000 |
12 Apr 2021 | HKD | 3.5 | 3.54 | 3.33 | 3.45 | 3.45 | -0.11 (-3.09%) | 568,000 |
9 Apr 2021 | HKD | 3.56 | 3.65 | 3.5 | 3.56 | 3.56 | -0.04 (-1.11%) | 601,000 |
8 Apr 2021 | HKD | 3.64 | 3.7 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 1,593,979 |
7 Apr 2021 | HKD | 3.81 | 3.82 | 3.58 | 3.63 | 3.63 | -0.1 (-2.68%) | 1,531,000 |
1 Apr 2021 | HKD | 3.71 | 3.84 | 3.69 | 3.73 | 3.73 | -0.1 (-2.61%) | 1,300,000 |
31 Mar 2021 | HKD | 3.8 | 3.9 | 3.8 | 3.83 | 3.83 | +0.04 (+1.06%) | 431,000 |
30 Mar 2021 | HKD | 3.51 | 3.81 | 3.43 | 3.79 | 3.79 | +0.22 (+6.16%) | 1,109,000 |
29 Mar 2021 | HKD | 3.71 | 3.8 | 3.5 | 3.57 | 3.57 | -0.08 (-2.19%) | 661,000 |
26 Mar 2021 | HKD | 3.63 | 3.7 | 3.62 | 3.65 | 3.65 | -0.07 (-1.88%) | 1,321,000 |
25 Mar 2021 | HKD | 3.73 | 3.9 | 3.63 | 3.72 | 3.72 | -0.01 (-0.27%) | 475,000 |
24 Mar 2021 | HKD | 3.81 | 3.85 | 3.64 | 3.73 | 3.73 | -0.16 (-4.11%) | 1,009,000 |
23 Mar 2021 | HKD | 4 | 4.12 | 3.83 | 3.89 | 3.89 | -0.11 (-2.75%) | 1,740,000 |
22 Mar 2021 | HKD | 3.8 | 4.01 | 3.8 | 4 | 4 | +0.2 (+5.26%) | 400,000 |
19 Mar 2021 | HKD | 4 | 4 | 3.71 | 3.8 | 3.8 | -0.23 (-5.71%) | 1,282,025 |
18 Mar 2021 | HKD | 3.9 | 4.04 | 3.9 | 4.03 | 4.03 | +0.15 (+3.87%) | 1,374,000 |
17 Mar 2021 | HKD | 3.87 | 3.94 | 3.86 | 3.88 | 3.88 | +0.01 (+0.26%) | 1,209,000 |
16 Mar 2021 | HKD | 3.87 | 3.91 | 3.86 | 3.87 | 3.87 | 0.0 (0.0%) | 425,000 |
15 Mar 2021 | HKD | 3.95 | 3.99 | 3.83 | 3.87 | 3.87 | -0.08 (-2.03%) | 910,000 |
12 Mar 2021 | HKD | 3.92 | 3.95 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 516,000 |
11 Mar 2021 | HKD | 3.9 | 4.04 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 933,000 |