Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 3.33 | 3.34 | 3.23 | 3.3 | 3.3 | -0.04 (-1.20%) | 1,140,050 |
7 May 2021 | HKD | 3.31 | 3.35 | 3.25 | 3.34 | 3.34 | +0.02 (+0.60%) | 1,036,000 |
6 May 2021 | HKD | 3.36 | 3.4 | 3.31 | 3.32 | 3.32 | -0.04 (-1.19%) | 1,212,000 |
5 May 2021 | HKD | 3.36 | 3.37 | 3.28 | 3.36 | 3.36 | 0.0 (0.0%) | 792,000 |
4 May 2021 | HKD | 3.35 | 3.39 | 3.34 | 3.36 | 3.36 | +0.01 (+0.30%) | 792,000 |
3 May 2021 | HKD | 3.36 | 3.37 | 3.28 | 3.35 | 3.35 | +0.01 (+0.30%) | 884,000 |
30 Apr 2021 | HKD | 3.34 | 3.36 | 3.3 | 3.34 | 3.34 | 0.0 (0.0%) | 988,000 |
29 Apr 2021 | HKD | 3.33 | 3.46 | 3.29 | 3.34 | 3.34 | -0.03 (-0.89%) | 1,373,500 |
28 Apr 2021 | HKD | 3.38 | 3.4 | 3.29 | 3.37 | 3.37 | -0.01 (-0.30%) | 1,596,000 |
27 Apr 2021 | HKD | 3.39 | 3.45 | 3.36 | 3.38 | 3.38 | -0.05 (-1.46%) | 1,148,000 |
26 Apr 2021 | HKD | 3.4 | 3.43 | 3.39 | 3.43 | 3.43 | -0.02 (-0.58%) | 956,250 |
23 Apr 2021 | HKD | 3.41 | 3.48 | 3.4 | 3.45 | 3.45 | +0.03 (+0.88%) | 1,524,000 |
22 Apr 2021 | HKD | 3.42 | 3.43 | 3.38 | 3.42 | 3.42 | -0.01 (-0.29%) | 1,176,000 |
21 Apr 2021 | HKD | 3.4 | 3.46 | 3.36 | 3.43 | 3.43 | +0.03 (+0.88%) | 1,390,355 |
20 Apr 2021 | HKD | 3.39 | 3.41 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 888,125 |
19 Apr 2021 | HKD | 3.34 | 3.41 | 3.29 | 3.39 | 3.39 | +0.04 (+1.19%) | 1,308,000 |
16 Apr 2021 | HKD | 3.4 | 3.42 | 3.35 | 3.35 | 3.35 | -0.04 (-1.18%) | 1,032,000 |
15 Apr 2021 | HKD | 3.39 | 3.39 | 3.3 | 3.39 | 3.39 | 0.0 (0.0%) | 973,575 |
14 Apr 2021 | HKD | 3.36 | 3.44 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 836,090 |
13 Apr 2021 | HKD | 3.4 | 3.45 | 3.35 | 3.39 | 3.39 | +0.01 (+0.30%) | 1,224,000 |
12 Apr 2021 | HKD | 3.26 | 3.5 | 3.26 | 3.38 | 3.38 | +0.02 (+0.60%) | 1,556,000 |
9 Apr 2021 | HKD | 3.41 | 3.46 | 3.31 | 3.36 | 3.36 | -0.11 (-3.17%) | 1,144,000 |
8 Apr 2021 | HKD | 3.29 | 3.47 | 3.25 | 3.47 | 3.47 | +0.18 (+5.47%) | 3,108,000 |
7 Apr 2021 | HKD | 3.17 | 3.29 | 3.13 | 3.29 | 3.29 | +0.16 (+5.11%) | 1,513,150 |
1 Apr 2021 | HKD | 3 | 3.16 | 3 | 3.13 | 3.13 | +0.04 (+1.29%) | 1,220,000 |
31 Mar 2021 | HKD | 2.93 | 3.17 | 2.93 | 3.09 | 3.09 | +0.15 (+5.10%) | 1,298,150 |
30 Mar 2021 | HKD | 2.86 | 2.94 | 2.82 | 2.94 | 2.94 | +0.13 (+4.63%) | 1,108,000 |
29 Mar 2021 | HKD | 2.94 | 2.94 | 2.75 | 2.81 | 2.81 | -0.13 (-4.42%) | 1,412,000 |
26 Mar 2021 | HKD | 2.87 | 3 | 2.87 | 2.94 | 2.94 | 0.0 (0.0%) | 1,268,125 |
25 Mar 2021 | HKD | 2.74 | 2.94 | 2.7 | 2.94 | 2.94 | +0.22 (+8.09%) | 992,000 |