Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | HKD | 5.44 | 5.44 | 5.22 | 5.22 | 5.22 | -0.12 (-2.25%) | 1,378,200 |
22 Jun 2021 | HKD | 5.32 | 5.36 | 5.21 | 5.34 | 5.34 | +0.02 (+0.38%) | 1,265,800 |
21 Jun 2021 | HKD | 5.25 | 5.4 | 5.19 | 5.32 | 5.32 | +0.07 (+1.33%) | 2,206,000 |
18 Jun 2021 | HKD | 5.38 | 5.38 | 5.18 | 5.25 | 5.25 | -0.14 (-2.60%) | 3,702,000 |
17 Jun 2021 | HKD | 5.33 | 5.46 | 5.31 | 5.39 | 5.39 | +0.11 (+2.08%) | 3,044,000 |
16 Jun 2021 | HKD | 5.4 | 5.45 | 5.28 | 5.28 | 5.28 | -0.12 (-2.22%) | 2,028,000 |
15 Jun 2021 | HKD | 5.45 | 5.49 | 5.28 | 5.4 | 5.4 | -0.05 (-0.92%) | 2,582,000 |
11 Jun 2021 | HKD | 5.4 | 5.48 | 5.34 | 5.45 | 5.45 | +0.06 (+1.11%) | 2,545,000 |
10 Jun 2021 | HKD | 5.51 | 5.62 | 5.35 | 5.39 | 5.39 | -0.23 (-4.09%) | 2,604,800 |
9 Jun 2021 | HKD | 5.66 | 5.71 | 5.54 | 5.62 | 5.62 | -0.06 (-1.06%) | 1,720,000 |
8 Jun 2021 | HKD | 5.79 | 5.89 | 5.67 | 5.68 | 5.68 | -0.16 (-2.74%) | 2,500,000 |
7 Jun 2021 | HKD | 5.87 | 5.94 | 5.72 | 5.84 | 5.84 | +0.03 (+0.52%) | 1,814,000 |
4 Jun 2021 | HKD | 5.9 | 5.95 | 5.7 | 5.81 | 5.81 | -0.09 (-1.53%) | 2,044,000 |
3 Jun 2021 | HKD | 5.8 | 5.98 | 5.78 | 5.9 | 5.9 | +0.12 (+2.08%) | 4,066,000 |
2 Jun 2021 | HKD | 5.9 | 5.94 | 5.77 | 5.78 | 5.78 | -0.08 (-1.37%) | 1,136,000 |
1 Jun 2021 | HKD | 5.97 | 6.01 | 5.86 | 5.86 | 5.86 | -0.07 (-1.18%) | 2,540,000 |
31 May 2021 | HKD | 6.03 | 6.04 | 5.85 | 5.93 | 5.93 | -0.06 (-1.00%) | 1,919,200 |
28 May 2021 | HKD | 6.1 | 6.1 | 5.93 | 5.99 | 5.99 | -0.11 (-1.80%) | 2,238,000 |
27 May 2021 | HKD | 6.03 | 6.1 | 5.97 | 6.1 | 6.1 | +0.13 (+2.18%) | 7,918,400 |
26 May 2021 | HKD | 6 | 6.18 | 5.91 | 5.97 | 5.97 | -0.01 (-0.17%) | 2,201,000 |
25 May 2021 | HKD | 5.55 | 6.06 | 5.55 | 5.98 | 5.98 | -0.02 (-0.33%) | 3,902,300 |
24 May 2021 | HKD | 6.1 | 6.22 | 5.99 | 6 | 6 | -0.1 (-1.64%) | 2,912,000 |
21 May 2021 | HKD | 6.1 | 6.28 | 6.02 | 6.1 | 6.1 | 0.0 (0.0%) | 5,044,000 |
20 May 2021 | HKD | 5.91 | 6.13 | 5.91 | 6.1 | 6.1 | +0.09 (+1.50%) | 8,858,500 |
18 May 2021 | HKD | 5.76 | 6.04 | 5.55 | 6.01 | 6.01 | +0.33 (+5.81%) | 3,580,000 |
17 May 2021 | HKD | 5.83 | 5.98 | 5.56 | 5.68 | 5.68 | +0.27 (+4.99%) | 11,852,000 |
14 May 2021 | HKD | 5.46 | 5.52 | 5.34 | 5.41 | 5.41 | -0.05 (-0.92%) | 2,098,000 |
13 May 2021 | HKD | 5.59 | 5.84 | 5.26 | 5.46 | 5.46 | -0.09 (-1.62%) | 1,906,000 |
12 May 2021 | HKD | 5.7 | 5.7 | 5.46 | 5.55 | 5.55 | -0.15 (-2.63%) | 1,382,000 |
11 May 2021 | HKD | 5.5 | 5.7 | 5.25 | 5.7 | 5.7 | +0.19 (+3.45%) | 2,898,000 |