Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 5.25 | 5.46 | 5.19 | 5.4 | 5.4 | +0.21 (+4.05%) | 27,764,000 |
7 Jun 2021 | HKD | 5.24 | 5.24 | 5.14 | 5.19 | 5.19 | -0.05 (-0.95%) | 15,562,000 |
4 Jun 2021 | HKD | 5.21 | 5.34 | 5.19 | 5.24 | 5.24 | -0.03 (-0.57%) | 12,481,000 |
3 Jun 2021 | HKD | 5.26 | 5.38 | 5.19 | 5.27 | 5.27 | +0.01 (+0.19%) | 13,975,000 |
2 Jun 2021 | HKD | 5.46 | 5.46 | 5.24 | 5.26 | 5.26 | -0.16 (-2.95%) | 19,379,980 |
1 Jun 2021 | HKD | 5.53 | 5.58 | 5.37 | 5.42 | 5.42 | -0.11 (-1.99%) | 20,702,660 |
31 May 2021 | HKD | 5.26 | 5.57 | 5.13 | 5.53 | 5.53 | +0.27 (+5.13%) | 28,841,000 |
28 May 2021 | HKD | 5.36 | 5.48 | 5.22 | 5.26 | 5.26 | -0.1 (-1.87%) | 25,204,000 |
27 May 2021 | HKD | 5.44 | 5.5 | 5.28 | 5.36 | 5.36 | 0.0 (0.0%) | 28,555,881 |
26 May 2021 | HKD | 5.43 | 5.45 | 5.2 | 5.36 | 5.36 | -0.04 (-0.74%) | 31,367,000 |
25 May 2021 | HKD | 5.59 | 5.63 | 5.4 | 5.4 | 5.4 | -0.16 (-2.88%) | 21,549,980 |
24 May 2021 | HKD | 5.45 | 5.65 | 5.39 | 5.56 | 5.56 | +0.18 (+3.35%) | 41,653,500 |
21 May 2021 | HKD | 5.17 | 5.5 | 5.08 | 5.38 | 5.38 | +0.28 (+5.49%) | 45,613,199 |
20 May 2021 | HKD | 5.19 | 5.36 | 5.07 | 5.1 | 5.1 | -0.14 (-2.67%) | 31,123,699 |
18 May 2021 | HKD | 4.82 | 5.26 | 4.8 | 5.24 | 5.24 | +0.44 (+9.17%) | 46,041,102 |
17 May 2021 | HKD | 4.84 | 4.93 | 4.78 | 4.8 | 4.8 | -0.03 (-0.62%) | 10,230,300 |
14 May 2021 | HKD | 4.77 | 4.86 | 4.68 | 4.83 | 4.83 | +0.09 (+1.90%) | 16,476,029 |
13 May 2021 | HKD | 4.71 | 4.89 | 4.71 | 4.74 | 4.74 | -0.01 (-0.21%) | 13,483,500 |
12 May 2021 | HKD | 4.72 | 4.78 | 4.64 | 4.75 | 4.75 | +0.03 (+0.64%) | 10,581,000 |
11 May 2021 | HKD | 4.7 | 4.75 | 4.57 | 4.72 | 4.72 | -0.03 (-0.63%) | 17,351,020 |
10 May 2021 | HKD | 4.72 | 4.86 | 4.71 | 4.75 | 4.75 | -0.01 (-0.21%) | 14,129,500 |
7 May 2021 | HKD | 4.85 | 4.96 | 4.65 | 4.76 | 4.76 | -0.04 (-0.83%) | 35,328,398 |
6 May 2021 | HKD | 4.8 | 4.85 | 4.62 | 4.8 | 4.8 | +0.23 (+5.03%) | 23,374,561 |
5 May 2021 | HKD | 4.61 | 4.65 | 4.56 | 4.57 | 4.57 | -0.04 (-0.87%) | 7,979,700 |
4 May 2021 | HKD | 4.6 | 4.73 | 4.6 | 4.61 | 4.61 | +0.04 (+0.88%) | 8,786,526 |
3 May 2021 | HKD | 4.72 | 4.72 | 4.55 | 4.57 | 4.57 | -0.15 (-3.18%) | 11,053,520 |
30 Apr 2021 | HKD | 4.76 | 4.76 | 4.64 | 4.72 | 4.72 | -0.04 (-0.84%) | 5,474,500 |
29 Apr 2021 | HKD | 4.78 | 4.88 | 4.76 | 4.76 | 4.76 | -0.02 (-0.42%) | 3,375,014 |
28 Apr 2021 | HKD | 4.81 | 4.87 | 4.73 | 4.78 | 4.78 | 0.0 (0.0%) | 8,812,818 |
27 Apr 2021 | HKD | 4.81 | 4.9 | 4.73 | 4.78 | 4.78 | -0.04 (-0.83%) | 12,002,000 |