Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2021 | HKD | 4.52 | 4.52 | 4.34 | 4.34 | 4.34 | -0.18 (-3.98%) | 892,000 |
15 Jun 2021 | HKD | 4.46 | 4.52 | 4.34 | 4.52 | 4.52 | +0.12 (+2.73%) | 1,134,000 |
11 Jun 2021 | HKD | 4.55 | 4.56 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 754,000 |
10 Jun 2021 | HKD | 4.46 | 4.57 | 4.32 | 4.45 | 4.45 | -0.02 (-0.45%) | 7,556,000 |
9 Jun 2021 | HKD | 4.54 | 4.64 | 4.4 | 4.47 | 4.47 | -0.11 (-2.40%) | 1,255,000 |
8 Jun 2021 | HKD | 4.56 | 4.58 | 4.44 | 4.58 | 4.58 | +0.02 (+0.44%) | 1,063,000 |
7 Jun 2021 | HKD | 4.51 | 4.6 | 4.42 | 4.56 | 4.56 | +0.01 (+0.22%) | 1,181,000 |
4 Jun 2021 | HKD | 4.7 | 4.72 | 4.55 | 4.55 | 4.55 | -0.19 (-4.01%) | 1,276,000 |
3 Jun 2021 | HKD | 4.95 | 4.99 | 4.59 | 4.74 | 4.74 | -0.22 (-4.44%) | 1,302,000 |
2 Jun 2021 | HKD | 5.05 | 5.2 | 4.6 | 4.96 | 4.96 | -0.05 (-1.00%) | 1,468,000 |
1 Jun 2021 | HKD | 5.35 | 5.35 | 4.83 | 5.01 | 5.01 | -0.27 (-5.11%) | 657,000 |
31 May 2021 | HKD | 5.55 | 5.58 | 5.08 | 5.28 | 5.28 | -0.25 (-4.52%) | 607,000 |
28 May 2021 | HKD | 5.9 | 5.9 | 5.18 | 5.53 | 5.53 | -0.26 (-4.49%) | 922,000 |
27 May 2021 | HKD | 5.97 | 6.14 | 5.79 | 5.79 | 5.79 | -0.21 (-3.50%) | 2,712,000 |
26 May 2021 | HKD | 6.19 | 6.24 | 5.93 | 6 | 6 | 0.0 (0.0%) | 891,000 |
25 May 2021 | HKD | 5.8 | 6.12 | 5.8 | 6 | 6 | +0.3 (+5.26%) | 915,000 |
24 May 2021 | HKD | 6 | 6.12 | 5.7 | 5.7 | 5.7 | -0.23 (-3.88%) | 1,187,000 |
21 May 2021 | HKD | 5.8 | 6.46 | 5.8 | 5.93 | 5.93 | +0.11 (+1.89%) | 717,000 |
20 May 2021 | HKD | 5.66 | 6.11 | 5.66 | 5.82 | 5.82 | -0.06 (-1.02%) | 2,694,000 |
18 May 2021 | HKD | 5.85 | 6.02 | 5.85 | 5.88 | 5.88 | -0.11 (-1.84%) | 887,000 |
17 May 2021 | HKD | 5.6 | 6.1 | 5.6 | 5.99 | 5.99 | +0.39 (+6.96%) | 552,000 |
14 May 2021 | HKD | 5.65 | 5.65 | 5.55 | 5.6 | 5.6 | +0.08 (+1.45%) | 998,000 |
13 May 2021 | HKD | 5.6 | 5.75 | 5.52 | 5.52 | 5.52 | -0.07 (-1.25%) | 1,020,000 |
12 May 2021 | HKD | 5.6 | 5.8 | 5.5 | 5.59 | 5.59 | -0.01 (-0.18%) | 976,000 |
11 May 2021 | HKD | 5.75 | 5.77 | 5.5 | 5.6 | 5.6 | -0.22 (-3.78%) | 951,000 |
10 May 2021 | HKD | 5.36 | 5.82 | 5.29 | 5.82 | 5.82 | +0.53 (+10.02%) | 906,000 |
7 May 2021 | HKD | 5.54 | 5.54 | 5.11 | 5.29 | 5.29 | -0.19 (-3.47%) | 994,000 |
6 May 2021 | HKD | 5.65 | 5.65 | 5.37 | 5.48 | 5.48 | -0.02 (-0.36%) | 957,000 |
5 May 2021 | HKD | 5.75 | 5.85 | 5.49 | 5.5 | 5.5 | -0.15 (-2.65%) | 937,000 |
4 May 2021 | HKD | 5.36 | 6.1 | 5.35 | 5.65 | 5.65 | +0.29 (+5.41%) | 797,000 |