Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2021 | HKD | 3.57 | 3.75 | 3.57 | 3.75 | 3.75 | -0.25 (-6.25%) | 13,480 |
16 Jun 2021 | HKD | 4.08 | 4.08 | 4 | 4 | 4 | -0.08 (-1.96%) | 9,000 |
15 Jun 2021 | HKD | 3.79 | 4.5 | 3.79 | 4.08 | 4.08 | +0.29 (+7.65%) | 97,000 |
11 Jun 2021 | HKD | 3.6 | 3.79 | 3.38 | 3.79 | 3.79 | +0.19 (+5.28%) | 53,600 |
10 Jun 2021 | HKD | 3.7 | 3.7 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 70,590 |
9 Jun 2021 | HKD | 3.75 | 3.76 | 3.75 | 3.75 | 3.75 | -0.01 (-0.27%) | 16,910 |
8 Jun 2021 | HKD | 3.81 | 3.93 | 3.76 | 3.76 | 3.76 | -0.06 (-1.57%) | 10,000 |
7 Jun 2021 | HKD | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | +0.06 (+1.60%) | 44,000 |
4 Jun 2021 | HKD | 3.67 | 3.76 | 3.66 | 3.76 | 3.76 | -0.04 (-1.05%) | 37,200 |
3 Jun 2021 | HKD | 4.12 | 4.12 | 3.75 | 3.8 | 3.8 | -0.25 (-6.17%) | 73,400 |
2 Jun 2021 | HKD | 4.3 | 4.38 | 4 | 4.05 | 4.05 | -0.25 (-5.81%) | 130,750 |
1 Jun 2021 | HKD | 4.78 | 4.8 | 4.2 | 4.3 | 4.3 | -0.45 (-9.47%) | 344,780 |
31 May 2021 | HKD | 4.4 | 4.79 | 3.86 | 4.75 | 4.75 | +0.27 (+6.03%) | 975,160 |
28 May 2021 | HKD | 4.2 | 4.7 | 3.6 | 4.48 | 4.48 | +0.16 (+3.70%) | 1,317,480 |
27 May 2021 | HKD | 4.5 | 4.9 | 3.54 | 4.32 | 4.32 | -0.18 (-4%) | 2,216,585 |
26 May 2021 | HKD | 3.2 | 4.5 | 3.2 | 4.5 | 4.5 | +1.59 (+54.64%) | 2,649,038 |
25 May 2021 | HKD | 2.1 | 3.5 | 2.1 | 2.91 | 2.91 | +0.81 (+38.57%) | 2,099,355 |
24 May 2021 | HKD | 2.01 | 2.1 | 2.01 | 2.1 | 2.1 | 0.0 (0.0%) | 55,800 |
21 May 2021 | HKD | 2.01 | 2.1 | 2 | 2.1 | 2.1 | +0.09 (+4.48%) | 137,540 |
20 May 2021 | HKD | 2.01 | 2.03 | 2 | 2.01 | 2.01 | -0.09 (-4.29%) | 51,930 |
18 May 2021 | HKD | 2.01 | 2.1 | 2.01 | 2.1 | 2.1 | -0.08 (-3.67%) | 17,340 |
17 May 2021 | HKD | 2.03 | 2.18 | 2.03 | 2.18 | 2.18 | +0.14 (+6.86%) | 88,000 |
14 May 2021 | HKD | 2 | 2.18 | 2 | 2.04 | 2.04 | +0.05 (+2.51%) | 91,730 |
13 May 2021 | HKD | 2 | 2.04 | 1.99 | 1.99 | 1.99 | -0.05 (-2.45%) | 87,730 |
12 May 2021 | HKD | 1.93 | 2.1 | 1.93 | 2.04 | 2.04 | +0.11 (+5.70%) | 105,800 |
11 May 2021 | HKD | 2 | 2 | 1.9 | 1.93 | 1.93 | -0.07 (-3.50%) | 135,530 |
10 May 2021 | HKD | 1.78 | 2.05 | 1.78 | 2 | 2 | +0.38 (+23.46%) | 140,600 |
7 May 2021 | HKD | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 4,000 |
6 May 2021 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 360 |
5 May 2021 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |