Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 30.6 | 30.68 | 30.54 | 30.54 | 30.54 | +0.24 (+0.79%) | 104,900 |
7 May 2021 | HKD | 30 | 30.36 | 30 | 30.3 | 30.3 | +0.5 (+1.68%) | 39,100 |
6 May 2021 | HKD | 30 | 30.34 | 29.8 | 29.8 | 29.8 | -0.02 (-0.07%) | 119,300 |
5 May 2021 | HKD | 30.1 | 30.1 | 29.68 | 29.82 | 29.82 | -0.1 (-0.33%) | 190,400 |
4 May 2021 | HKD | 29.96 | 30 | 29.9 | 29.92 | 29.92 | +0.08 (+0.27%) | 59,600 |
3 May 2021 | HKD | 29.86 | 29.92 | 29.76 | 29.84 | 29.84 | -0.08 (-0.27%) | 25,900 |
30 Apr 2021 | HKD | 30.02 | 30.02 | 29.82 | 29.92 | 29.92 | -0.14 (-0.47%) | 38,400 |
29 Apr 2021 | HKD | 30.1 | 30.14 | 30.04 | 30.06 | 30.06 | +0.12 (+0.40%) | 43,300 |
28 Apr 2021 | HKD | 30.58 | 30.58 | 29.92 | 29.94 | 29.94 | -0.12 (-0.40%) | 49,100 |
27 Apr 2021 | HKD | 30.16 | 30.16 | 30.04 | 30.06 | 30.06 | -0.36 (-1.18%) | 47,100 |
26 Apr 2021 | HKD | 30.4 | 30.42 | 30.36 | 30.42 | 30.42 | +0.08 (+0.26%) | 37,000 |
23 Apr 2021 | HKD | 30.58 | 30.58 | 30.22 | 30.34 | 30.34 | -0.06 (-0.20%) | 8,300 |
22 Apr 2021 | HKD | 30.42 | 30.42 | 30.28 | 30.4 | 30.4 | +0.44 (+1.47%) | 44,800 |
21 Apr 2021 | HKD | 30.4 | 31.48 | 29.8 | 29.96 | 29.96 | -0.44 (-1.45%) | 45,300 |
20 Apr 2021 | HKD | 31.48 | 31.48 | 30.4 | 30.4 | 30.4 | -0.12 (-0.39%) | 59,300 |
19 Apr 2021 | HKD | 31.68 | 31.68 | 30.52 | 30.52 | 30.52 | -0.32 (-1.04%) | 152,300 |
16 Apr 2021 | HKD | 30.7 | 30.84 | 30.7 | 30.84 | 30.84 | -0.02 (-0.06%) | 30,800 |
15 Apr 2021 | HKD | 31.04 | 31.04 | 30.8 | 30.86 | 30.86 | +0.16 (+0.52%) | 33,900 |
14 Apr 2021 | HKD | 31.08 | 31.56 | 30.68 | 30.7 | 30.7 | 0.0 (0.0%) | 55,500 |
13 Apr 2021 | HKD | 31.5 | 31.56 | 30.7 | 30.7 | 30.7 | -0.02 (-0.07%) | 31,300 |
12 Apr 2021 | HKD | 30.68 | 30.74 | 30.64 | 30.72 | 30.72 | -0.14 (-0.45%) | 47,200 |
9 Apr 2021 | HKD | 30.88 | 30.88 | 30.76 | 30.86 | 30.86 | +0.34 (+1.11%) | 82,100 |
8 Apr 2021 | HKD | 30.9 | 31.14 | 30.48 | 30.52 | 30.52 | -0.28 (-0.91%) | 72,900 |
7 Apr 2021 | HKD | 31.54 | 31.66 | 30.64 | 30.8 | 30.8 | +0.42 (+1.38%) | 61,400 |
1 Apr 2021 | HKD | 30.26 | 30.5 | 30 | 30.38 | 30.38 | +0.02 (+0.07%) | 28,800 |
31 Mar 2021 | HKD | 30.56 | 32.06 | 30.34 | 30.36 | 30.36 | -0.42 (-1.36%) | 113,300 |
30 Mar 2021 | HKD | 31.12 | 31.12 | 30.38 | 30.78 | 30.78 | -0.1 (-0.32%) | 91,200 |
29 Mar 2021 | HKD | 31.1 | 31.82 | 30.74 | 30.88 | 30.88 | -0.06 (-0.19%) | 77,800 |
26 Mar 2021 | HKD | 31.2 | 31.78 | 30.42 | 30.94 | 30.94 | +0.44 (+1.44%) | 43,900 |
25 Mar 2021 | HKD | 31.2 | 31.6 | 30.26 | 30.5 | 30.5 | +0.32 (+1.06%) | 94,200 |