Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2021 | HKD | 3.45 | 3.45 | 3.24 | 3.29 | 64.296 | -0.12 (-3.52%) | 290,000 |
18 Jun 2021 | HKD | 3.42 | 3.42 | 3.3 | 3.41 | 66.6411 | +0.03 (+0.89%) | 635,000 |
17 Jun 2021 | HKD | 3.36 | 3.41 | 3.21 | 3.38 | 66.0549 | +0.02 (+0.60%) | 570,000 |
16 Jun 2021 | HKD | 3.44 | 3.44 | 3.25 | 3.36 | 65.664 | -0.03 (-0.88%) | 287,500 |
15 Jun 2021 | HKD | 3.43 | 3.44 | 3.36 | 3.39 | 66.2503 | +0.01 (+0.30%) | 492,500 |
11 Jun 2021 | HKD | 3.41 | 3.41 | 3.32 | 3.38 | 66.0549 | -0.01 (-0.29%) | 485,000 |
10 Jun 2021 | HKD | 3.39 | 3.39 | 3.29 | 3.39 | 66.2503 | +0.01 (+0.30%) | 515,000 |
9 Jun 2021 | HKD | 3.32 | 3.39 | 3.26 | 3.38 | 66.0549 | +0.01 (+0.30%) | 562,500 |
8 Jun 2021 | HKD | 3.35 | 3.39 | 3.28 | 3.37 | 65.8594 | +0.05 (+1.51%) | 802,500 |
7 Jun 2021 | HKD | 3.32 | 3.33 | 3.24 | 3.32 | 64.8823 | +0.13 (+4.08%) | 1,097,500 |
4 Jun 2021 | HKD | 3.1 | 3.2 | 3.03 | 3.19 | 62.3417 | +0.1 (+3.24%) | 747,500 |
3 Jun 2021 | HKD | 3.04 | 3.09 | 2.95 | 3.09 | 60.3874 | +0.04 (+1.31%) | 840,000 |
2 Jun 2021 | HKD | 2.91 | 3.07 | 2.9 | 3.05 | 59.6057 | +0.13 (+4.45%) | 1,012,500 |
1 Jun 2021 | HKD | 2.98 | 2.98 | 2.88 | 2.92 | 57.0651 | -0.07 (-2.34%) | 390,000 |
31 May 2021 | HKD | 3.01 | 3.01 | 2.94 | 2.99 | 58.4331 | -0.03 (-0.99%) | 312,500 |
28 May 2021 | HKD | 3.04 | 3.05 | 2.99 | 3.02 | 59.0194 | +0.03 (+1.00%) | 355,000 |
27 May 2021 | HKD | 3.01 | 3.01 | 2.98 | 2.99 | 58.4331 | -0.03 (-0.99%) | 237,500 |
26 May 2021 | HKD | 3.04 | 3.04 | 2.96 | 3.02 | 59.0194 | -0.03 (-0.98%) | 272,500 |
25 May 2021 | HKD | 3.04 | 3.05 | 2.95 | 3.05 | 59.6057 | 0.0 (0.0%) | 345,000 |
24 May 2021 | HKD | 3.06 | 3.06 | 2.98 | 3.05 | 59.6057 | 0.0 (0.0%) | 347,500 |
21 May 2021 | HKD | 3.09 | 3.09 | 2.99 | 3.05 | 59.6057 | -0.02 (-0.65%) | 460,000 |
20 May 2021 | HKD | 3.06 | 3.07 | 2.95 | 3.07 | 59.9966 | 0.0 (0.0%) | 442,500 |
18 May 2021 | HKD | 3.07 | 3.07 | 2.99 | 3.07 | 59.9966 | +0.04 (+1.32%) | 472,500 |
17 May 2021 | HKD | 3.08 | 3.08 | 2.94 | 3.03 | 59.2149 | -0.05 (-1.62%) | 1,005,000 |
14 May 2021 | HKD | 3.1 | 3.1 | 2.95 | 3.08 | 60.192 | +0.07 (+2.33%) | 572,500 |
13 May 2021 | HKD | 3.08 | 3.08 | 2.95 | 3.01 | 58.824 | -0.03 (-0.99%) | 720,000 |
12 May 2021 | HKD | 2.95 | 3.11 | 2.91 | 3.04 | 59.4103 | +0.1 (+3.40%) | 550,000 |
11 May 2021 | HKD | 2.84 | 2.96 | 2.75 | 2.94 | 57.456 | +0.1 (+3.52%) | 635,000 |
10 May 2021 | HKD | 2.92 | 2.92 | 2.79 | 2.84 | 55.5017 | -0.04 (-1.39%) | 602,500 |
7 May 2021 | HKD | 2.91 | 2.95 | 2.83 | 2.88 | 56.2834 | +0.01 (+0.35%) | 547,500 |