Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2021 | HKD | 2.91 | 2.91 | 2.86 | 2.87 | 56.088 | -0.02 (-0.69%) | 527,500 |
5 May 2021 | HKD | 2.9 | 2.9 | 2.8 | 2.89 | 56.4789 | 0.0 (0.0%) | 902,500 |
4 May 2021 | HKD | 2.91 | 2.91 | 2.76 | 2.89 | 56.4789 | +0.06 (+2.12%) | 767,500 |
3 May 2021 | HKD | 2.92 | 2.92 | 2.75 | 2.83 | 55.3063 | -0.07 (-2.41%) | 547,500 |
30 Apr 2021 | HKD | 2.88 | 2.93 | 2.8 | 2.9 | 56.6743 | +0.04 (+1.40%) | 927,500 |
29 Apr 2021 | HKD | 2.85 | 2.93 | 2.77 | 2.86 | 55.8926 | +0.11 (+4%) | 995,000 |
28 Apr 2021 | HKD | 2.77 | 2.95 | 2.66 | 2.75 | 53.7429 | +0.03 (+1.10%) | 1,155,000 |
27 Apr 2021 | HKD | 2.64 | 2.73 | 2.62 | 2.72 | 53.1566 | +0.13 (+5.02%) | 872,500 |
26 Apr 2021 | HKD | 2.53 | 2.6 | 2.47 | 2.59 | 50.616 | +0.09 (+3.60%) | 875,000 |
23 Apr 2021 | HKD | 2.51 | 2.51 | 2.42 | 2.5 | 48.8571 | +0.03 (+1.21%) | 297,500 |
22 Apr 2021 | HKD | 2.47 | 2.51 | 2.38 | 2.47 | 48.2709 | +0.09 (+3.78%) | 252,500 |
21 Apr 2021 | HKD | 2.4 | 2.4 | 2.21 | 2.38 | 46.512 | -0.01 (-0.42%) | 1,424,375 |
20 Apr 2021 | HKD | 2.42 | 2.42 | 2.35 | 2.39 | 46.7074 | -0.03 (-1.24%) | 1,340,000 |
19 Apr 2021 | HKD | 2.45 | 2.45 | 2.35 | 2.42 | 47.2937 | -0.02 (-0.82%) | 1,265,000 |
16 Apr 2021 | HKD | 2.45 | 2.45 | 2.43 | 2.44 | 47.6846 | -0.02 (-0.81%) | 830,000 |
15 Apr 2021 | HKD | 2.48 | 2.48 | 2.37 | 2.46 | 48.0754 | +0.06 (+2.50%) | 875,000 |
14 Apr 2021 | HKD | 2.43 | 2.43 | 2.34 | 2.4 | 46.9029 | -0.01 (-0.41%) | 367,500 |
13 Apr 2021 | HKD | 2.47 | 2.47 | 2.37 | 2.41 | 47.0983 | -0.06 (-2.43%) | 370,000 |
12 Apr 2021 | HKD | 2.49 | 2.5 | 2.44 | 2.47 | 48.2709 | +0.01 (+0.41%) | 215,000 |
9 Apr 2021 | HKD | 2.48 | 2.48 | 2.45 | 2.46 | 48.0754 | +0.01 (+0.41%) | 235,000 |
8 Apr 2021 | HKD | 2.5 | 2.58 | 2.42 | 2.45 | 47.88 | -0.05 (-2%) | 820,000 |
7 Apr 2021 | HKD | 2.57 | 2.61 | 2.46 | 2.5 | 48.8571 | +0.02 (+0.81%) | 195,000 |
1 Apr 2021 | HKD | 2.51 | 2.51 | 2.45 | 2.48 | 48.4663 | -0.01 (-0.40%) | 237,500 |
31 Mar 2021 | HKD | 2.51 | 2.51 | 2.45 | 2.49 | 48.6617 | -0.01 (-0.40%) | 225,000 |
30 Mar 2021 | HKD | 2.55 | 2.55 | 2.45 | 2.5 | 48.8571 | +0.03 (+1.21%) | 337,500 |
29 Mar 2021 | HKD | 2.38 | 2.47 | 2.31 | 2.47 | 48.2709 | +0.03 (+1.23%) | 260,000 |
26 Mar 2021 | HKD | 2.47 | 2.47 | 2.38 | 2.44 | 47.6846 | -0.04 (-1.61%) | 257,500 |
25 Mar 2021 | HKD | 2.53 | 2.56 | 2.43 | 2.48 | 48.4663 | -0.03 (-1.20%) | 320,000 |
24 Mar 2021 | HKD | 2.56 | 2.56 | 2.4 | 2.51 | 49.0526 | +0.03 (+1.21%) | 352,500 |
23 Mar 2021 | HKD | 2.5 | 2.59 | 2.4 | 2.48 | 48.4663 | -0.02 (-0.80%) | 415,000 |