Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2021 | HKD | 8.39 | 8.91 | 8.21 | 8.87 | 8.87 | +0.48 (+5.72%) | 4,144,500 |
30 Apr 2021 | HKD | 8 | 8.66 | 7.81 | 8.39 | 8.39 | +0.39 (+4.88%) | 6,320,500 |
29 Apr 2021 | HKD | 9.12 | 9.12 | 7.75 | 8 | 8 | -0.04 (-0.50%) | 11,838,300 |
28 Apr 2021 | HKD | 7.51 | 8.08 | 7.51 | 8.04 | 8.04 | +0.54 (+7.20%) | 3,634,800 |
27 Apr 2021 | HKD | 7.53 | 7.66 | 7.4 | 7.5 | 7.5 | -0.02 (-0.27%) | 817,200 |
26 Apr 2021 | HKD | 7.41 | 7.57 | 7.38 | 7.52 | 7.52 | +0.13 (+1.76%) | 818,700 |
23 Apr 2021 | HKD | 7.6 | 7.69 | 7.38 | 7.39 | 7.39 | -0.21 (-2.76%) | 747,600 |
22 Apr 2021 | HKD | 7.6 | 7.7 | 7.34 | 7.6 | 7.6 | +0.06 (+0.80%) | 1,085,700 |
21 Apr 2021 | HKD | 7.29 | 7.59 | 7.28 | 7.54 | 7.54 | +0.25 (+3.43%) | 849,900 |
20 Apr 2021 | HKD | 7.4 | 7.5 | 7.22 | 7.29 | 7.29 | -0.28 (-3.70%) | 921,900 |
19 Apr 2021 | HKD | 7.79 | 7.79 | 7.39 | 7.57 | 7.57 | -0.22 (-2.82%) | 910,200 |
16 Apr 2021 | HKD | 7.9 | 8 | 7.65 | 7.79 | 7.79 | -0.11 (-1.39%) | 2,397,300 |
15 Apr 2021 | HKD | 7.39 | 8.09 | 7.32 | 7.9 | 7.9 | +0.69 (+9.57%) | 4,365,000 |
14 Apr 2021 | HKD | 7.45 | 7.49 | 7.18 | 7.21 | 7.21 | +0.01 (+0.14%) | 877,200 |
13 Apr 2021 | HKD | 7.2 | 7.31 | 7.15 | 7.2 | 7.2 | +0.07 (+0.98%) | 887,400 |
12 Apr 2021 | HKD | 6.92 | 7.2 | 6.9 | 7.13 | 7.13 | +0.04 (+0.56%) | 908,100 |
9 Apr 2021 | HKD | 7 | 7.1 | 6.75 | 7.09 | 7.09 | +0.3 (+4.42%) | 1,253,300 |
8 Apr 2021 | HKD | 7.15 | 7.27 | 6.78 | 6.79 | 6.79 | -0.21 (-3%) | 2,841,900 |
7 Apr 2021 | HKD | 7.3 | 7.3 | 6.97 | 7 | 7 | -0.5 (-6.67%) | 2,781,000 |
1 Apr 2021 | HKD | 7.5 | 7.56 | 7.23 | 7.5 | 7.5 | +0.23 (+3.16%) | 918,900 |
31 Mar 2021 | HKD | 7.35 | 7.44 | 7.24 | 7.27 | 7.27 | -0.11 (-1.49%) | 1,010,100 |
30 Mar 2021 | HKD | 7.5 | 7.57 | 7.33 | 7.38 | 7.38 | -0.11 (-1.47%) | 958,500 |
29 Mar 2021 | HKD | 7.42 | 7.61 | 7.41 | 7.49 | 7.49 | +0.07 (+0.94%) | 879,600 |
26 Mar 2021 | HKD | 7.75 | 7.75 | 7.3 | 7.42 | 7.42 | +0.04 (+0.54%) | 828,600 |
25 Mar 2021 | HKD | 7.3 | 7.77 | 7.29 | 7.38 | 7.38 | -0.07 (-0.94%) | 700,800 |
24 Mar 2021 | HKD | 7.7 | 7.7 | 7.36 | 7.45 | 7.45 | -0.24 (-3.12%) | 645,600 |
23 Mar 2021 | HKD | 8.15 | 8.15 | 7.68 | 7.69 | 7.69 | -0.27 (-3.39%) | 887,700 |
22 Mar 2021 | HKD | 7.6 | 8.05 | 7.57 | 7.96 | 7.96 | +0.39 (+5.15%) | 1,376,400 |
19 Mar 2021 | HKD | 7.3 | 7.57 | 7.14 | 7.57 | 7.57 | +0.27 (+3.70%) | 1,116,300 |
18 Mar 2021 | HKD | 7.39 | 7.39 | 7.2 | 7.3 | 7.3 | -0.02 (-0.27%) | 599,400 |