Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 4.8 | 4.8 | 4.65 | 4.72 | 4.72 | -0.09 (-1.87%) | 93,100 |
7 Jun 2021 | HKD | 4.95 | 4.95 | 4.73 | 4.81 | 4.81 | -0.06 (-1.23%) | 382,000 |
4 Jun 2021 | HKD | 4.67 | 4.9 | 4.67 | 4.87 | 4.87 | +0.33 (+7.27%) | 2,639,000 |
3 Jun 2021 | HKD | 4.16 | 4.56 | 4.16 | 4.54 | 4.54 | +0.28 (+6.57%) | 872,100 |
2 Jun 2021 | HKD | 4.2 | 4.28 | 4.12 | 4.26 | 4.26 | +0.06 (+1.43%) | 343,900 |
1 Jun 2021 | HKD | 4.1 | 4.27 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 980,500 |
31 May 2021 | HKD | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.06 (+1.49%) | 277,500 |
28 May 2021 | HKD | 4 | 4.05 | 3.95 | 4.04 | 4.04 | +0.04 (+1%) | 410,500 |
27 May 2021 | HKD | 3.99 | 4.06 | 3.99 | 4 | 4 | +0.02 (+0.50%) | 88,500 |
26 May 2021 | HKD | 3.98 | 4.07 | 3.9 | 3.98 | 3.98 | -0.12 (-2.93%) | 1,178,000 |
25 May 2021 | HKD | 4.01 | 4.1 | 4 | 4.1 | 4.1 | +0.03 (+0.74%) | 216,000 |
24 May 2021 | HKD | 3.98 | 4.17 | 3.96 | 4.07 | 4.07 | +0.07 (+1.75%) | 1,205,000 |
21 May 2021 | HKD | 4.17 | 4.18 | 4 | 4 | 4 | -0.11 (-2.68%) | 2,346,500 |
20 May 2021 | HKD | 4.09 | 4.16 | 4.09 | 4.11 | 4.11 | +0.01 (+0.24%) | 804,500 |
18 May 2021 | HKD | 4.07 | 4.15 | 4.01 | 4.1 | 4.1 | 0.0 (0.0%) | 311,500 |
17 May 2021 | HKD | 4 | 4.17 | 4 | 4.1 | 4.1 | -0.06 (-1.44%) | 510,800 |
14 May 2021 | HKD | 3.95 | 4.25 | 3.95 | 4.16 | 4.16 | +0.17 (+4.26%) | 274,500 |
13 May 2021 | HKD | 4 | 4.06 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 439,200 |
12 May 2021 | HKD | 4.02 | 4.22 | 3.91 | 4 | 4 | -0.2 (-4.76%) | 889,500 |
11 May 2021 | HKD | 4.07 | 4.24 | 4.01 | 4.2 | 4.2 | -0.05 (-1.18%) | 544,900 |
10 May 2021 | HKD | 4.01 | 4.25 | 4.01 | 4.25 | 4.25 | +0.04 (+0.95%) | 121,000 |
7 May 2021 | HKD | 4.1 | 4.25 | 4.03 | 4.21 | 4.21 | +0.02 (+0.48%) | 815,000 |
6 May 2021 | HKD | 4.34 | 4.38 | 4.18 | 4.19 | 4.19 | +0.09 (+2.20%) | 105,500 |
5 May 2021 | HKD | 4 | 4.16 | 4 | 4.1 | 4.1 | -0.09 (-2.15%) | 947,000 |
4 May 2021 | HKD | 4.05 | 4.28 | 4.05 | 4.19 | 4.19 | +0.1 (+2.44%) | 487,000 |
3 May 2021 | HKD | 4.14 | 4.21 | 3.98 | 4.09 | 4.09 | +0.06 (+1.49%) | 324,000 |
30 Apr 2021 | HKD | 3.81 | 4.44 | 3.81 | 4.03 | 4.03 | -0.27 (-6.28%) | 470,500 |
29 Apr 2021 | HKD | 4.15 | 4.3 | 4.11 | 4.3 | 4.3 | -0.04 (-0.92%) | 640,500 |
28 Apr 2021 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | +0.05 (+1.17%) | 0 |
27 Apr 2021 | HKD | 4.23 | 4.3 | 4.19 | 4.29 | 4.29 | 0.0 (0.0%) | 93,000 |