Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2021 | HKD | 10.6 | 11.02 | 10.58 | 10.96 | 10.96 | +0.32 (+3.01%) | 2,252,000 |
4 Jun 2021 | HKD | 11 | 11 | 10.62 | 10.64 | 10.64 | -0.34 (-3.10%) | 1,918,811 |
3 Jun 2021 | HKD | 10.64 | 11.18 | 10.58 | 10.98 | 10.98 | +0.32 (+3.00%) | 3,086,000 |
2 Jun 2021 | HKD | 10.9 | 10.9 | 10.46 | 10.66 | 10.66 | -0.24 (-2.20%) | 3,760,000 |
1 Jun 2021 | HKD | 10.88 | 11 | 10.4 | 10.9 | 10.9 | +0.12 (+1.11%) | 12,721,190 |
31 May 2021 | HKD | 10.48 | 11.12 | 10.34 | 10.78 | 10.78 | +0.52 (+5.07%) | 4,284,000 |
28 May 2021 | HKD | 10.8 | 11.62 | 10.24 | 10.26 | 10.26 | -0.34 (-3.21%) | 9,994,400 |
27 May 2021 | HKD | 9.48 | 10.88 | 9.45 | 10.6 | 10.6 | +1.25 (+13.37%) | 17,341,600 |
26 May 2021 | HKD | 8.42 | 9.41 | 8.22 | 9.35 | 9.35 | +0.85 (+10%) | 10,949,000 |
25 May 2021 | HKD | 8.26 | 8.6 | 8.18 | 8.5 | 8.5 | +0.17 (+2.04%) | 1,810,000 |
24 May 2021 | HKD | 8.4 | 8.41 | 8.17 | 8.33 | 8.33 | -0.07 (-0.83%) | 1,956,198 |
21 May 2021 | HKD | 8.25 | 8.43 | 8.22 | 8.4 | 8.4 | +0.17 (+2.07%) | 1,980,000 |
20 May 2021 | HKD | 8.11 | 8.23 | 8.04 | 8.23 | 8.23 | +0.03 (+0.37%) | 518,000 |
18 May 2021 | HKD | 7.94 | 8.21 | 7.9 | 8.2 | 8.2 | +0.26 (+3.27%) | 1,078,000 |
17 May 2021 | HKD | 7.83 | 7.98 | 7.73 | 7.94 | 7.94 | +0.15 (+1.93%) | 2,556,000 |
14 May 2021 | HKD | 7.72 | 7.83 | 7.72 | 7.79 | 7.79 | +0.03 (+0.39%) | 668,000 |
13 May 2021 | HKD | 7.7 | 7.9 | 7.7 | 7.76 | 7.76 | -0.06 (-0.77%) | 1,138,900 |
12 May 2021 | HKD | 7.69 | 7.93 | 7.69 | 7.82 | 7.82 | +0.13 (+1.69%) | 2,543,000 |
11 May 2021 | HKD | 8 | 8.01 | 7.66 | 7.69 | 7.69 | -0.31 (-3.88%) | 4,786,000 |
10 May 2021 | HKD | 7.88 | 8.07 | 7.88 | 8 | 8 | +0.12 (+1.52%) | 872,000 |
7 May 2021 | HKD | 8.02 | 8.03 | 7.88 | 7.88 | 7.88 | -0.16 (-1.99%) | 544,000 |
6 May 2021 | HKD | 8.1 | 8.12 | 7.89 | 8.04 | 8.04 | +0.02 (+0.25%) | 1,404,000 |
5 May 2021 | HKD | 8.09 | 8.11 | 8.01 | 8.02 | 8.02 | -0.11 (-1.35%) | 292,000 |
4 May 2021 | HKD | 8.1 | 8.22 | 8.07 | 8.13 | 8.13 | +0.03 (+0.37%) | 694,000 |
3 May 2021 | HKD | 8.22 | 8.24 | 8.09 | 8.1 | 8.1 | -0.1 (-1.22%) | 456,000 |
30 Apr 2021 | HKD | 8.16 | 8.3 | 8.12 | 8.2 | 8.2 | +0.04 (+0.49%) | 483,000 |
29 Apr 2021 | HKD | 8.42 | 8.42 | 8.12 | 8.16 | 8.16 | -0.26 (-3.09%) | 1,027,000 |
28 Apr 2021 | HKD | 8.73 | 8.75 | 8.41 | 8.42 | 8.42 | -0.31 (-3.55%) | 1,513,000 |
27 Apr 2021 | HKD | 8.65 | 8.78 | 8.42 | 8.73 | 8.73 | +0.03 (+0.34%) | 1,900,200 |
26 Apr 2021 | HKD | 8.23 | 8.7 | 8.23 | 8.7 | 8.7 | +0.43 (+5.20%) | 4,788,000 |