Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2021 | HKD | 1.61 | 1.65 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 3,836,500 |
15 Jun 2021 | HKD | 1.65 | 1.74 | 1.56 | 1.61 | 1.61 | -0.04 (-2.42%) | 11,954,000 |
11 Jun 2021 | HKD | 1.69 | 1.72 | 1.63 | 1.65 | 1.65 | -0.04 (-2.37%) | 1,553,750 |
10 Jun 2021 | HKD | 1.7 | 1.85 | 1.64 | 1.69 | 1.69 | -0.06 (-3.43%) | 10,219,000 |
9 Jun 2021 | HKD | 1.8 | 1.8 | 1.74 | 1.75 | 1.75 | -0.05 (-2.78%) | 1,754,000 |
8 Jun 2021 | HKD | 1.84 | 1.88 | 1.75 | 1.8 | 1.8 | -0.01 (-0.55%) | 5,673,298 |
7 Jun 2021 | HKD | 1.76 | 1.92 | 1.76 | 1.81 | 1.81 | +0.06 (+3.43%) | 4,926,000 |
4 Jun 2021 | HKD | 1.75 | 1.85 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 2,960,000 |
3 Jun 2021 | HKD | 1.83 | 1.89 | 1.6 | 1.77 | 1.77 | -0.06 (-3.28%) | 6,200,250 |
2 Jun 2021 | HKD | 1.85 | 1.9 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 926,000 |
1 Jun 2021 | HKD | 1.9 | 1.9 | 1.85 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,248,250 |
31 May 2021 | HKD | 1.86 | 2.02 | 1.85 | 1.9 | 1.9 | +0.01 (+0.53%) | 4,354,750 |
28 May 2021 | HKD | 1.88 | 1.89 | 1.8 | 1.89 | 1.89 | +0.01 (+0.53%) | 4,226,000 |
27 May 2021 | HKD | 1.94 | 1.96 | 1.87 | 1.88 | 1.88 | -0.07 (-3.59%) | 3,746,000 |
26 May 2021 | HKD | 1.96 | 2.06 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 5,439,750 |
25 May 2021 | HKD | 2.06 | 2.08 | 1.9 | 1.95 | 1.95 | -0.12 (-5.80%) | 8,132,250 |
24 May 2021 | HKD | 2.1 | 2.2 | 2.07 | 2.07 | 2.07 | -0.02 (-0.96%) | 6,020,500 |
21 May 2021 | HKD | 2.16 | 2.22 | 2.04 | 2.09 | 2.09 | -0.06 (-2.79%) | 8,368,750 |
20 May 2021 | HKD | 1.91 | 2.22 | 1.83 | 2.15 | 2.15 | +0.24 (+12.57%) | 15,739,000 |
18 May 2021 | HKD | 2.02 | 2.06 | 1.88 | 1.91 | 1.91 | -0.09 (-4.50%) | 5,446,750 |
17 May 2021 | HKD | 2.21 | 2.33 | 1.96 | 2 | 2 | -0.15 (-6.98%) | 19,377,250 |
14 May 2021 | HKD | 1.81 | 2.15 | 1.78 | 2.15 | 2.15 | +0.34 (+18.78%) | 23,503,200 |
13 May 2021 | HKD | 1.82 | 1.92 | 1.76 | 1.81 | 1.81 | +0.01 (+0.56%) | 5,340,500 |
12 May 2021 | HKD | 1.7 | 1.93 | 1.7 | 1.8 | 1.8 | +0.1 (+5.88%) | 6,722,500 |
11 May 2021 | HKD | 1.92 | 1.92 | 1.66 | 1.7 | 1.7 | -0.23 (-11.92%) | 10,438,750 |
10 May 2021 | HKD | 1.68 | 2.04 | 1.6 | 1.93 | 1.93 | +0.29 (+17.68%) | 30,277,875 |
7 May 2021 | HKD | 1.29 | 1.83 | 1.29 | 1.64 | 1.64 | +0.33 (+25.19%) | 28,062,750 |
6 May 2021 | HKD | 1.4 | 1.4 | 1.25 | 1.31 | 1.31 | -0.09 (-6.43%) | 2,718,500 |
5 May 2021 | HKD | 1.55 | 1.55 | 1.34 | 1.4 | 1.4 | -0.15 (-9.68%) | 5,899,250 |
4 May 2021 | HKD | 1.14 | 1.7 | 1.14 | 1.55 | 1.55 | +0.41 (+35.96%) | 15,574,250 |