Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | HKD | 4.15 | 4.33 | 4.08 | 4.24 | 4.24 | +0.11 (+2.66%) | 1,916,000 |
22 Jun 2021 | HKD | 4.28 | 4.28 | 4.03 | 4.13 | 4.13 | -0.02 (-0.48%) | 7,530,500 |
21 Jun 2021 | HKD | 4.25 | 4.25 | 4.01 | 4.15 | 4.15 | 0.0 (0.0%) | 1,436,000 |
18 Jun 2021 | HKD | 4.33 | 4.4 | 4.14 | 4.15 | 4.15 | -0.18 (-4.16%) | 2,280,000 |
17 Jun 2021 | HKD | 3.98 | 4.35 | 3.98 | 4.33 | 4.33 | +0.37 (+9.34%) | 3,760,000 |
16 Jun 2021 | HKD | 4.17 | 4.21 | 3.91 | 3.96 | 3.96 | -0.22 (-5.26%) | 1,476,000 |
15 Jun 2021 | HKD | 4.2 | 4.37 | 4.14 | 4.18 | 4.18 | -0.1 (-2.34%) | 2,252,375 |
11 Jun 2021 | HKD | 4.45 | 4.45 | 4.15 | 4.28 | 4.28 | -0.17 (-3.82%) | 7,786,500 |
10 Jun 2021 | HKD | 4.43 | 4.51 | 4.19 | 4.45 | 4.45 | +0.02 (+0.45%) | 4,320,000 |
9 Jun 2021 | HKD | 4.6 | 4.65 | 4.4 | 4.43 | 4.43 | -0.14 (-3.06%) | 2,700,505 |
8 Jun 2021 | HKD | 4.53 | 4.65 | 4.48 | 4.57 | 4.57 | +0.04 (+0.88%) | 2,583,080 |
7 Jun 2021 | HKD | 4.4 | 4.67 | 4.4 | 4.53 | 4.53 | +0.13 (+2.95%) | 2,608,500 |
4 Jun 2021 | HKD | 4.06 | 4.43 | 3.98 | 4.4 | 4.4 | +0.31 (+7.58%) | 2,052,000 |
3 Jun 2021 | HKD | 3.9 | 4.1 | 3.76 | 4.09 | 4.09 | +0.16 (+4.07%) | 2,248,000 |
2 Jun 2021 | HKD | 3.8 | 3.94 | 3.69 | 3.93 | 3.93 | +0.21 (+5.65%) | 1,848,000 |
1 Jun 2021 | HKD | 3.51 | 3.74 | 3.45 | 3.72 | 3.72 | +0.14 (+3.91%) | 1,928,000 |
31 May 2021 | HKD | 3.53 | 3.58 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 1,816,000 |
28 May 2021 | HKD | 3.49 | 3.52 | 3.37 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,908,000 |
27 May 2021 | HKD | 3.4 | 3.53 | 3.31 | 3.49 | 3.49 | -0.01 (-0.29%) | 1,357,250 |
26 May 2021 | HKD | 3.5 | 3.54 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 1,632,005 |
25 May 2021 | HKD | 3.38 | 3.55 | 3.34 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,116,000 |
24 May 2021 | HKD | 3.5 | 3.55 | 3.38 | 3.49 | 3.49 | -0.01 (-0.29%) | 1,216,000 |
21 May 2021 | HKD | 3.42 | 3.59 | 3.4 | 3.5 | 3.5 | +0.08 (+2.34%) | 2,312,000 |
20 May 2021 | HKD | 3.3 | 3.42 | 3.28 | 3.42 | 3.42 | +0.12 (+3.64%) | 1,268,000 |
18 May 2021 | HKD | 3.27 | 3.33 | 3.23 | 3.3 | 3.3 | +0.08 (+2.48%) | 1,396,500 |
17 May 2021 | HKD | 3.27 | 3.3 | 3.22 | 3.22 | 3.22 | -0.03 (-0.92%) | 1,040,000 |
14 May 2021 | HKD | 3.33 | 3.33 | 3.19 | 3.25 | 3.25 | 0.0 (0.0%) | 1,108,000 |
13 May 2021 | HKD | 3.33 | 3.34 | 3.22 | 3.25 | 3.25 | -0.03 (-0.91%) | 960,000 |
12 May 2021 | HKD | 3.34 | 3.38 | 3.15 | 3.28 | 3.28 | -0.03 (-0.91%) | 2,336,000 |
11 May 2021 | HKD | 3.32 | 3.35 | 3.19 | 3.31 | 3.31 | +0.01 (+0.30%) | 1,448,000 |