Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2021 | HKD | 8.26 | 8.58 | 8.25 | 8.5 | 8.5 | +0.22 (+2.66%) | 364,000 |
28 Apr 2021 | HKD | 8.56 | 8.56 | 8.25 | 8.28 | 8.28 | -0.28 (-3.27%) | 170,500 |
27 Apr 2021 | HKD | 8.42 | 8.64 | 8.41 | 8.56 | 8.56 | +0.14 (+1.66%) | 199,500 |
26 Apr 2021 | HKD | 8.35 | 8.47 | 8.27 | 8.42 | 8.42 | +0.15 (+1.81%) | 210,500 |
23 Apr 2021 | HKD | 8.36 | 8.36 | 8.14 | 8.27 | 8.27 | +0.05 (+0.61%) | 178,000 |
22 Apr 2021 | HKD | 8.33 | 8.33 | 8.16 | 8.22 | 8.22 | -0.05 (-0.60%) | 120,000 |
21 Apr 2021 | HKD | 8.19 | 8.3 | 7.96 | 8.27 | 8.27 | +0.08 (+0.98%) | 732,500 |
20 Apr 2021 | HKD | 8.19 | 8.24 | 8.16 | 8.19 | 8.19 | +0.01 (+0.12%) | 240,500 |
19 Apr 2021 | HKD | 8.16 | 8.3 | 8.12 | 8.18 | 8.18 | +0.02 (+0.25%) | 240,000 |
16 Apr 2021 | HKD | 8.24 | 8.3 | 8.1 | 8.16 | 8.16 | -0.18 (-2.16%) | 297,000 |
15 Apr 2021 | HKD | 8.33 | 8.42 | 8.1 | 8.34 | 8.34 | +0.01 (+0.12%) | 215,000 |
14 Apr 2021 | HKD | 8.24 | 8.5 | 8.07 | 8.33 | 8.33 | +0.07 (+0.85%) | 292,500 |
13 Apr 2021 | HKD | 8.41 | 8.41 | 8.25 | 8.26 | 8.26 | -0.15 (-1.78%) | 1,079,000 |
12 Apr 2021 | HKD | 8.48 | 8.48 | 8.28 | 8.41 | 8.41 | -0.07 (-0.83%) | 101,000 |
9 Apr 2021 | HKD | 8.56 | 8.6 | 8.41 | 8.48 | 8.48 | -0.08 (-0.93%) | 158,500 |
8 Apr 2021 | HKD | 8.61 | 8.62 | 8.52 | 8.56 | 8.56 | -0.05 (-0.58%) | 163,500 |
7 Apr 2021 | HKD | 8.78 | 8.78 | 8.51 | 8.61 | 8.61 | -0.21 (-2.38%) | 245,000 |
1 Apr 2021 | HKD | 9.1 | 9.1 | 8.62 | 8.82 | 8.82 | -0.28 (-3.08%) | 1,646,500 |
31 Mar 2021 | HKD | 9.13 | 9.15 | 8.79 | 9.1 | 9.1 | +0.14 (+1.56%) | 1,464,500 |
30 Mar 2021 | HKD | 8.93 | 9.2 | 8.8 | 8.96 | 8.96 | +0.03 (+0.34%) | 2,921,000 |
29 Mar 2021 | HKD | 8.75 | 9.35 | 8.7 | 8.93 | 8.93 | +0.14 (+1.59%) | 2,016,500 |
26 Mar 2021 | HKD | 8.56 | 8.89 | 8.49 | 8.79 | 8.79 | +0.41 (+4.89%) | 2,162,000 |
25 Mar 2021 | HKD | 7.85 | 8.6 | 7.85 | 8.38 | 8.38 | +0.32 (+3.97%) | 861,000 |
24 Mar 2021 | HKD | 8.04 | 8.13 | 7.91 | 8.06 | 8.06 | +0.01 (+0.12%) | 362,000 |
23 Mar 2021 | HKD | 8.34 | 8.35 | 8.03 | 8.05 | 8.05 | -0.29 (-3.48%) | 256,000 |
22 Mar 2021 | HKD | 8.41 | 8.41 | 8.02 | 8.34 | 8.34 | +0.19 (+2.33%) | 217,000 |
19 Mar 2021 | HKD | 8.3 | 8.39 | 8 | 8.15 | 8.15 | -0.2 (-2.40%) | 299,500 |
18 Mar 2021 | HKD | 8.15 | 8.45 | 8.13 | 8.35 | 8.35 | +0.22 (+2.71%) | 371,000 |
17 Mar 2021 | HKD | 8.2 | 8.2 | 8.03 | 8.13 | 8.13 | +0.02 (+0.25%) | 91,000 |
16 Mar 2021 | HKD | 8.1 | 8.22 | 8.06 | 8.11 | 8.11 | +0.01 (+0.12%) | 142,000 |