Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2021 | HKD | 5.45 | 5.5 | 5.3 | 5.36 | 5.36 | -0.11 (-2.01%) | 921,000 |
30 Apr 2021 | HKD | 5.25 | 5.49 | 5.25 | 5.47 | 5.47 | +0.23 (+4.39%) | 935,000 |
29 Apr 2021 | HKD | 5.1 | 5.34 | 5.1 | 5.24 | 5.24 | +0.14 (+2.75%) | 989,000 |
28 Apr 2021 | HKD | 5.1 | 5.17 | 5.03 | 5.1 | 5.1 | 0.0 (0.0%) | 924,000 |
27 Apr 2021 | HKD | 4.99 | 5.11 | 4.89 | 5.1 | 5.1 | +0.15 (+3.03%) | 751,000 |
26 Apr 2021 | HKD | 4.9 | 5.1 | 4.81 | 4.95 | 4.95 | -0.05 (-1%) | 662,000 |
23 Apr 2021 | HKD | 4.96 | 5.07 | 4.84 | 5 | 5 | -0.02 (-0.40%) | 659,000 |
22 Apr 2021 | HKD | 5.1 | 5.1 | 4.78 | 5.02 | 5.02 | +0.04 (+0.80%) | 698,000 |
21 Apr 2021 | HKD | 5.5 | 5.5 | 4.96 | 4.98 | 4.98 | -0.52 (-9.45%) | 628,000 |
20 Apr 2021 | HKD | 5 | 5.53 | 5 | 5.5 | 5.5 | +0.43 (+8.48%) | 677,000 |
19 Apr 2021 | HKD | 4.94 | 5.16 | 4.94 | 5.07 | 5.07 | +0.13 (+2.63%) | 997,000 |
16 Apr 2021 | HKD | 4.95 | 5.01 | 4.88 | 4.94 | 4.94 | +0.04 (+0.82%) | 5,989,000 |
15 Apr 2021 | HKD | 4.7 | 5.2 | 4.7 | 4.9 | 4.9 | +0.2 (+4.26%) | 1,490,000 |
14 Apr 2021 | HKD | 4.5 | 4.75 | 4.49 | 4.7 | 4.7 | +0.13 (+2.84%) | 1,187,000 |
13 Apr 2021 | HKD | 4.48 | 4.59 | 4.46 | 4.57 | 4.57 | +0.07 (+1.56%) | 1,370,000 |
12 Apr 2021 | HKD | 4.48 | 4.52 | 4.44 | 4.5 | 4.5 | +0.03 (+0.67%) | 1,334,000 |
9 Apr 2021 | HKD | 4.5 | 4.55 | 4.47 | 4.47 | 4.47 | -0.01 (-0.22%) | 1,324,000 |
8 Apr 2021 | HKD | 4.49 | 4.54 | 4.42 | 4.48 | 4.48 | 0.0 (0.0%) | 1,489,000 |
7 Apr 2021 | HKD | 4.47 | 4.54 | 4.46 | 4.48 | 4.48 | +0.01 (+0.22%) | 1,293,000 |
1 Apr 2021 | HKD | 4.48 | 4.5 | 4.37 | 4.47 | 4.47 | -0.01 (-0.22%) | 1,462,000 |
31 Mar 2021 | HKD | 4.52 | 4.52 | 4.41 | 4.48 | 4.48 | +0.01 (+0.22%) | 1,396,000 |
30 Mar 2021 | HKD | 4.48 | 4.51 | 4.31 | 4.47 | 4.47 | +0.01 (+0.22%) | 1,658,000 |
29 Mar 2021 | HKD | 4.55 | 4.57 | 4.46 | 4.46 | 4.46 | -0.04 (-0.89%) | 1,328,000 |
26 Mar 2021 | HKD | 4.5 | 4.55 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 1,564,000 |
25 Mar 2021 | HKD | 4.47 | 4.56 | 4.31 | 4.5 | 4.5 | +0.06 (+1.35%) | 1,451,000 |
24 Mar 2021 | HKD | 4.58 | 4.58 | 4.38 | 4.44 | 4.44 | -0.03 (-0.67%) | 777,000 |
23 Mar 2021 | HKD | 4.52 | 4.52 | 4.41 | 4.47 | 4.47 | -0.06 (-1.32%) | 477,000 |
22 Mar 2021 | HKD | 4.54 | 4.57 | 4.5 | 4.53 | 4.53 | -0.01 (-0.22%) | 1,371,000 |
19 Mar 2021 | HKD | 4.55 | 4.58 | 4.49 | 4.54 | 4.54 | -0.02 (-0.44%) | 1,255,000 |
18 Mar 2021 | HKD | 4.56 | 4.59 | 4.46 | 4.56 | 4.56 | 0.0 (0.0%) | 956,000 |