Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 4.93 | 5.08 | 4.81 | 4.82 | 4.82 | +0.03 (+0.63%) | 21,719,500 |
23 Apr 2021 | HKD | 4.84 | 4.95 | 4.75 | 4.79 | 4.79 | 0.0 (0.0%) | 13,297,000 |
22 Apr 2021 | HKD | 4.7 | 5.02 | 4.7 | 4.79 | 4.79 | +0.1 (+2.13%) | 34,220,793 |
21 Apr 2021 | HKD | 4.6 | 4.75 | 4.56 | 4.69 | 4.69 | +0.07 (+1.52%) | 11,295,490 |
20 Apr 2021 | HKD | 4.64 | 4.7 | 4.59 | 4.62 | 4.62 | -0.02 (-0.43%) | 7,004,000 |
19 Apr 2021 | HKD | 4.55 | 4.69 | 4.5 | 4.64 | 4.64 | +0.09 (+1.98%) | 9,412,000 |
16 Apr 2021 | HKD | 4.57 | 4.6 | 4.49 | 4.55 | 4.55 | +0.03 (+0.66%) | 6,709,000 |
15 Apr 2021 | HKD | 4.56 | 4.62 | 4.46 | 4.52 | 4.52 | -0.06 (-1.31%) | 11,339,000 |
14 Apr 2021 | HKD | 4.52 | 4.6 | 4.52 | 4.58 | 4.58 | +0.05 (+1.10%) | 5,256,000 |
13 Apr 2021 | HKD | 4.58 | 4.62 | 4.53 | 4.53 | 4.53 | -0.04 (-0.88%) | 8,525,459 |
12 Apr 2021 | HKD | 4.6 | 4.68 | 4.53 | 4.57 | 4.57 | -0.05 (-1.08%) | 10,833,000 |
9 Apr 2021 | HKD | 4.68 | 4.72 | 4.59 | 4.62 | 4.62 | -0.06 (-1.28%) | 10,528,000 |
8 Apr 2021 | HKD | 4.68 | 4.72 | 4.58 | 4.68 | 4.68 | 0.0 (0.0%) | 20,549,869 |
7 Apr 2021 | HKD | 4.85 | 4.85 | 4.63 | 4.68 | 4.68 | -0.18 (-3.70%) | 35,822,070 |
1 Apr 2021 | HKD | 4.65 | 4.88 | 4.65 | 4.86 | 4.86 | -0.11 (-2.21%) | 31,570,930 |
31 Mar 2021 | HKD | 5.06 | 5.07 | 4.92 | 4.97 | 4.97 | -0.08 (-1.58%) | 10,161,000 |
30 Mar 2021 | HKD | 4.95 | 5.13 | 4.9 | 5.05 | 5.05 | +0.15 (+3.06%) | 15,771,000 |
29 Mar 2021 | HKD | 5.03 | 5.07 | 4.88 | 4.9 | 4.9 | -0.06 (-1.21%) | 11,906,000 |
26 Mar 2021 | HKD | 5.1 | 5.11 | 4.92 | 4.96 | 4.96 | +0.15 (+3.12%) | 17,648,500 |
25 Mar 2021 | HKD | 4.75 | 4.83 | 4.66 | 4.81 | 4.81 | 0.0 (0.0%) | 15,789,000 |
24 Mar 2021 | HKD | 4.98 | 4.99 | 4.78 | 4.81 | 4.81 | -0.17 (-3.41%) | 11,538,500 |
23 Mar 2021 | HKD | 5.01 | 5.06 | 4.93 | 4.98 | 4.98 | -0.03 (-0.60%) | 10,257,000 |
22 Mar 2021 | HKD | 5.03 | 5.08 | 4.97 | 5.01 | 5.01 | -0.06 (-1.18%) | 6,875,500 |
19 Mar 2021 | HKD | 5.12 | 5.13 | 5.01 | 5.07 | 5.07 | -0.05 (-0.98%) | 15,470,240 |
18 Mar 2021 | HKD | 5.16 | 5.19 | 5.1 | 5.12 | 5.12 | -0.04 (-0.78%) | 16,179,440 |
17 Mar 2021 | HKD | 5.13 | 5.16 | 5.01 | 5.16 | 5.16 | +0.12 (+2.38%) | 15,563,500 |
16 Mar 2021 | HKD | 4.91 | 5.06 | 4.89 | 5.04 | 5.04 | +0.12 (+2.44%) | 12,758,930 |
15 Mar 2021 | HKD | 4.94 | 5.07 | 4.86 | 4.92 | 4.92 | -0.01 (-0.20%) | 12,697,990 |
12 Mar 2021 | HKD | 5.07 | 5.1 | 4.91 | 4.93 | 4.93 | -0.11 (-2.18%) | 19,043,000 |
11 Mar 2021 | HKD | 5.03 | 5.19 | 4.98 | 5.04 | 5.04 | +0.01 (+0.20%) | 25,962,660 |