Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2021 | HKD | 3.56 | 3.59 | 3.32 | 3.35 | 3.35 | -0.17 (-4.83%) | 36,121,000 |
5 May 2021 | HKD | 3.58 | 3.62 | 3.5 | 3.52 | 3.52 | -0.06 (-1.68%) | 11,777,000 |
4 May 2021 | HKD | 3.66 | 3.69 | 3.58 | 3.58 | 3.58 | -0.09 (-2.45%) | 6,744,000 |
3 May 2021 | HKD | 3.6 | 3.72 | 3.57 | 3.67 | 3.67 | +0.08 (+2.23%) | 13,060,000 |
30 Apr 2021 | HKD | 3.62 | 3.65 | 3.53 | 3.59 | 3.59 | -0.06 (-1.64%) | 22,929,000 |
29 Apr 2021 | HKD | 3.85 | 3.95 | 3.58 | 3.65 | 3.65 | -0.01 (-0.27%) | 100,683,600 |
28 Apr 2021 | HKD | 3.46 | 3.67 | 3.45 | 3.66 | 3.66 | +0.21 (+6.09%) | 99,173,170 |
27 Apr 2021 | HKD | 3.4 | 3.47 | 3.35 | 3.45 | 3.45 | +0.07 (+2.07%) | 43,545,000 |
26 Apr 2021 | HKD | 3.33 | 3.45 | 3.31 | 3.38 | 3.38 | +0.07 (+2.11%) | 35,974,400 |
23 Apr 2021 | HKD | 3.4 | 3.4 | 3.24 | 3.31 | 3.31 | -0.05 (-1.49%) | 23,786,000 |
22 Apr 2021 | HKD | 3.23 | 3.39 | 3.21 | 3.36 | 3.36 | +0.16 (+5%) | 35,654,000 |
21 Apr 2021 | HKD | 3.2 | 3.22 | 3.14 | 3.2 | 3.2 | -0.05 (-1.54%) | 12,510,000 |
20 Apr 2021 | HKD | 3.15 | 3.3 | 3.13 | 3.25 | 3.25 | +0.09 (+2.85%) | 30,592,900 |
19 Apr 2021 | HKD | 3.1 | 3.18 | 3.1 | 3.16 | 3.16 | +0.06 (+1.94%) | 11,412,000 |
16 Apr 2021 | HKD | 3.07 | 3.14 | 3.05 | 3.1 | 3.1 | +0.03 (+0.98%) | 7,662,700 |
15 Apr 2021 | HKD | 3.09 | 3.1 | 3.04 | 3.07 | 3.07 | -0.03 (-0.97%) | 8,196,000 |
14 Apr 2021 | HKD | 3.12 | 3.12 | 3.04 | 3.1 | 3.1 | 0.0 (0.0%) | 7,714,000 |
13 Apr 2021 | HKD | 3.15 | 3.15 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 14,880,000 |
12 Apr 2021 | HKD | 3.13 | 3.25 | 3.1 | 3.12 | 3.12 | +0.04 (+1.30%) | 32,184,000 |
9 Apr 2021 | HKD | 3.03 | 3.09 | 3.02 | 3.08 | 3.08 | +0.06 (+1.99%) | 13,190,000 |
8 Apr 2021 | HKD | 3.03 | 3.08 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 7,818,000 |
7 Apr 2021 | HKD | 3.04 | 3.11 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 13,146,000 |
1 Apr 2021 | HKD | 2.94 | 3.03 | 2.94 | 3.02 | 3.02 | +0.08 (+2.72%) | 15,859,000 |
31 Mar 2021 | HKD | 2.92 | 2.95 | 2.88 | 2.94 | 2.94 | +0.04 (+1.38%) | 10,526,000 |
30 Mar 2021 | HKD | 2.87 | 2.95 | 2.83 | 2.9 | 2.9 | +0.07 (+2.47%) | 15,877,000 |
29 Mar 2021 | HKD | 2.82 | 2.84 | 2.78 | 2.83 | 2.83 | +0.02 (+0.71%) | 15,502,000 |
26 Mar 2021 | HKD | 2.82 | 2.86 | 2.78 | 2.81 | 2.81 | +0.02 (+0.72%) | 15,518,000 |
25 Mar 2021 | HKD | 2.98 | 3 | 2.78 | 2.79 | 2.79 | -0.17 (-5.74%) | 31,816,000 |
24 Mar 2021 | HKD | 2.99 | 3 | 2.92 | 2.96 | 2.96 | -0.03 (-1.00%) | 7,001,000 |
23 Mar 2021 | HKD | 2.99 | 3.02 | 2.95 | 2.99 | 2.99 | +0.04 (+1.36%) | 7,164,000 |