Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 5.45 | 5.56 | 5.45 | 5.51 | 5.51 | -0.04 (-0.72%) | 774,000 |
7 May 2021 | HKD | 5.67 | 5.83 | 5.55 | 5.55 | 5.55 | -0.12 (-2.12%) | 1,252,000 |
6 May 2021 | HKD | 5.86 | 5.91 | 5.63 | 5.67 | 5.67 | -0.17 (-2.91%) | 1,914,500 |
5 May 2021 | HKD | 5.76 | 5.86 | 5.76 | 5.84 | 5.84 | +0.03 (+0.52%) | 1,084,000 |
4 May 2021 | HKD | 5.83 | 5.88 | 5.73 | 5.81 | 5.81 | -0.02 (-0.34%) | 1,220,000 |
3 May 2021 | HKD | 5.89 | 5.9 | 5.73 | 5.83 | 5.83 | -0.07 (-1.19%) | 1,136,000 |
30 Apr 2021 | HKD | 5.85 | 5.99 | 5.85 | 5.9 | 5.9 | +0.05 (+0.85%) | 1,390,000 |
29 Apr 2021 | HKD | 6 | 6.11 | 5.85 | 5.85 | 5.85 | -0.13 (-2.17%) | 2,680,000 |
28 Apr 2021 | HKD | 5.94 | 6.06 | 5.94 | 5.98 | 5.98 | +0.08 (+1.36%) | 2,920,000 |
27 Apr 2021 | HKD | 5.82 | 5.94 | 5.81 | 5.9 | 5.9 | +0.08 (+1.37%) | 3,836,200 |
26 Apr 2021 | HKD | 5.95 | 5.98 | 5.75 | 5.82 | 5.82 | -0.08 (-1.36%) | 2,086,000 |
23 Apr 2021 | HKD | 5.76 | 5.94 | 5.7 | 5.9 | 5.9 | +0.14 (+2.43%) | 4,298,000 |
22 Apr 2021 | HKD | 5.8 | 5.8 | 5.71 | 5.76 | 5.76 | -0.04 (-0.69%) | 1,078,200 |
21 Apr 2021 | HKD | 5.97 | 5.97 | 5.73 | 5.8 | 5.8 | -0.05 (-0.85%) | 2,414,200 |
20 Apr 2021 | HKD | 5.67 | 5.85 | 5.6 | 5.85 | 5.85 | +0.19 (+3.36%) | 3,540,000 |
19 Apr 2021 | HKD | 5.75 | 5.75 | 5.5 | 5.66 | 5.66 | +0.13 (+2.35%) | 2,966,300 |
16 Apr 2021 | HKD | 5.49 | 5.7 | 5.41 | 5.53 | 5.53 | +0.23 (+4.34%) | 4,249,200 |
15 Apr 2021 | HKD | 5.36 | 5.36 | 5.26 | 5.3 | 5.3 | -0.1 (-1.85%) | 2,048,000 |
14 Apr 2021 | HKD | 5.29 | 5.4 | 5.2 | 5.4 | 5.4 | +0.21 (+4.05%) | 1,574,400 |
13 Apr 2021 | HKD | 5.43 | 5.44 | 5.15 | 5.19 | 5.19 | -0.14 (-2.63%) | 1,945,878 |
12 Apr 2021 | HKD | 5.23 | 5.33 | 5.15 | 5.33 | 5.33 | +0.19 (+3.70%) | 1,580,000 |
9 Apr 2021 | HKD | 5.29 | 5.3 | 5.14 | 5.14 | 5.14 | -0.16 (-3.02%) | 1,510,000 |
8 Apr 2021 | HKD | 5.32 | 5.34 | 5.24 | 5.3 | 5.3 | +0.06 (+1.15%) | 1,298,000 |
7 Apr 2021 | HKD | 5.49 | 5.49 | 5.12 | 5.24 | 5.24 | -0.11 (-2.06%) | 3,438,000 |
1 Apr 2021 | HKD | 5.4 | 5.41 | 5.29 | 5.35 | 5.35 | -0.04 (-0.74%) | 1,050,000 |
31 Mar 2021 | HKD | 5.44 | 5.49 | 5.29 | 5.39 | 5.39 | -0.05 (-0.92%) | 1,156,000 |
30 Mar 2021 | HKD | 5.08 | 5.56 | 5.08 | 5.44 | 5.44 | +0.36 (+7.09%) | 3,618,000 |
29 Mar 2021 | HKD | 5.39 | 5.39 | 4.98 | 5.08 | 5.08 | -0.16 (-3.05%) | 2,758,000 |
26 Mar 2021 | HKD | 5.28 | 5.38 | 5.15 | 5.24 | 5.24 | 0.0 (0.0%) | 2,896,262 |
25 Mar 2021 | HKD | 5.1 | 5.28 | 4.95 | 5.24 | 5.24 | +0.16 (+3.15%) | 2,032,800 |