Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 8.2 | 8.84 | 8.1 | 8.65 | 8.65 | +0.69 (+8.67%) | 6,868,000 |
7 May 2021 | HKD | 8.04 | 8.28 | 7.95 | 7.96 | 7.96 | -0.2 (-2.45%) | 2,988,000 |
6 May 2021 | HKD | 8.3 | 8.38 | 7.9 | 8.16 | 8.16 | -0.08 (-0.97%) | 7,008,178 |
5 May 2021 | HKD | 8.23 | 8.3 | 8.03 | 8.24 | 8.24 | +0.11 (+1.35%) | 1,417,000 |
4 May 2021 | HKD | 8.27 | 8.56 | 8.05 | 8.13 | 8.13 | -0.14 (-1.69%) | 887,000 |
3 May 2021 | HKD | 8.23 | 8.35 | 8.06 | 8.27 | 8.27 | +0.04 (+0.49%) | 1,155,000 |
30 Apr 2021 | HKD | 8.4 | 8.5 | 8.2 | 8.23 | 8.23 | -0.07 (-0.84%) | 2,664,032 |
29 Apr 2021 | HKD | 9 | 9 | 8.28 | 8.3 | 8.3 | -0.45 (-5.14%) | 2,194,500 |
28 Apr 2021 | HKD | 8.63 | 8.99 | 8.21 | 8.75 | 8.75 | +0.11 (+1.27%) | 7,906,000 |
27 Apr 2021 | HKD | 9.95 | 10.06 | 8.6 | 8.64 | 8.64 | -1.18 (-12.02%) | 13,135,000 |
26 Apr 2021 | HKD | 9 | 10.06 | 8.76 | 9.82 | 9.82 | +1.01 (+11.46%) | 14,603,000 |
23 Apr 2021 | HKD | 8.31 | 9.01 | 8.31 | 8.81 | 8.81 | +0.36 (+4.26%) | 5,492,000 |
22 Apr 2021 | HKD | 8.62 | 9.06 | 8.43 | 8.45 | 8.45 | -0.12 (-1.40%) | 6,983,000 |
21 Apr 2021 | HKD | 8.14 | 8.85 | 7.9 | 8.57 | 8.57 | +0.37 (+4.51%) | 5,664,000 |
20 Apr 2021 | HKD | 8.1 | 8.39 | 8.1 | 8.2 | 8.2 | -0.1 (-1.20%) | 1,957,000 |
19 Apr 2021 | HKD | 8.2 | 8.37 | 8.07 | 8.3 | 8.3 | +0.06 (+0.73%) | 1,410,000 |
16 Apr 2021 | HKD | 7.81 | 8.29 | 7.63 | 8.24 | 8.24 | +0.5 (+6.46%) | 3,777,000 |
15 Apr 2021 | HKD | 7.7 | 7.77 | 7.56 | 7.74 | 7.74 | +0.12 (+1.57%) | 1,202,000 |
14 Apr 2021 | HKD | 7.81 | 7.86 | 7.62 | 7.62 | 7.62 | -0.08 (-1.04%) | 1,819,644 |
13 Apr 2021 | HKD | 7.92 | 7.92 | 7.2 | 7.7 | 7.7 | -0.06 (-0.77%) | 3,625,000 |
12 Apr 2021 | HKD | 8.04 | 8.04 | 7.64 | 7.76 | 7.76 | -0.24 (-3%) | 3,109,500 |
9 Apr 2021 | HKD | 8.07 | 8.07 | 7.82 | 8 | 8 | -0.05 (-0.62%) | 1,961,000 |
8 Apr 2021 | HKD | 8.07 | 8.07 | 7.72 | 8.05 | 8.05 | +0.01 (+0.12%) | 3,862,000 |
7 Apr 2021 | HKD | 8.31 | 8.41 | 7.91 | 8.04 | 8.04 | -0.12 (-1.47%) | 2,493,393 |
1 Apr 2021 | HKD | 7.91 | 8.27 | 7.89 | 8.16 | 8.16 | +0.27 (+3.42%) | 3,102,050 |
31 Mar 2021 | HKD | 7.76 | 8.03 | 7.76 | 7.89 | 7.89 | +0.06 (+0.77%) | 1,806,600 |
30 Mar 2021 | HKD | 7.8 | 8.15 | 7.68 | 7.83 | 7.83 | +0.03 (+0.38%) | 2,505,700 |
29 Mar 2021 | HKD | 7.9 | 8.45 | 7.73 | 7.8 | 7.8 | -0.1 (-1.27%) | 4,157,200 |
26 Mar 2021 | HKD | 7.47 | 8.02 | 7.38 | 7.9 | 7.9 | +0.45 (+6.04%) | 4,125,000 |
25 Mar 2021 | HKD | 7.3 | 7.59 | 6.99 | 7.45 | 7.45 | +0.15 (+2.05%) | 6,364,500 |