Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2021 | HKD | 2.96 | 3.06 | 2.9 | 2.97 | 2.97 | +0.01 (+0.34%) | 479,000 |
3 May 2021 | HKD | 2.98 | 3.01 | 2.95 | 2.96 | 2.96 | -0.05 (-1.66%) | 307,000 |
30 Apr 2021 | HKD | 3.11 | 3.11 | 2.96 | 3.01 | 3.01 | -0.1 (-3.22%) | 432,000 |
29 Apr 2021 | HKD | 3.04 | 3.12 | 3 | 3.11 | 3.11 | +0.07 (+2.30%) | 499,000 |
28 Apr 2021 | HKD | 3.17 | 3.17 | 3.02 | 3.04 | 3.04 | -0.13 (-4.10%) | 1,316,000 |
27 Apr 2021 | HKD | 3.18 | 3.29 | 3.12 | 3.17 | 3.17 | 0.0 (0.0%) | 565,000 |
26 Apr 2021 | HKD | 3.4 | 3.4 | 3.15 | 3.17 | 3.17 | -0.06 (-1.86%) | 579,000 |
23 Apr 2021 | HKD | 3.11 | 3.44 | 3.04 | 3.23 | 3.23 | +0.21 (+6.95%) | 4,151,000 |
22 Apr 2021 | HKD | 2.97 | 3.06 | 2.97 | 3.02 | 3.02 | +0.05 (+1.68%) | 441,000 |
21 Apr 2021 | HKD | 3.01 | 3.01 | 2.96 | 2.97 | 2.97 | -0.04 (-1.33%) | 180,000 |
20 Apr 2021 | HKD | 2.96 | 3.1 | 2.95 | 3.01 | 3.01 | +0.07 (+2.38%) | 616,000 |
19 Apr 2021 | HKD | 3 | 3.05 | 2.92 | 2.94 | 2.94 | -0.06 (-2%) | 500,000 |
16 Apr 2021 | HKD | 2.9 | 3.12 | 2.88 | 3 | 3 | +0.09 (+3.09%) | 1,028,100 |
15 Apr 2021 | HKD | 2.92 | 2.94 | 2.83 | 2.91 | 2.91 | -0.02 (-0.68%) | 341,000 |
14 Apr 2021 | HKD | 2.89 | 2.95 | 2.86 | 2.93 | 2.93 | +0.09 (+3.17%) | 325,000 |
13 Apr 2021 | HKD | 2.85 | 2.95 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 217,000 |
12 Apr 2021 | HKD | 2.92 | 2.92 | 2.81 | 2.85 | 2.85 | -0.08 (-2.73%) | 280,000 |
9 Apr 2021 | HKD | 2.93 | 2.95 | 2.89 | 2.93 | 2.93 | 0.0 (0.0%) | 154,000 |
8 Apr 2021 | HKD | 2.89 | 2.96 | 2.85 | 2.93 | 2.93 | +0.09 (+3.17%) | 375,000 |
7 Apr 2021 | HKD | 2.95 | 2.96 | 2.79 | 2.84 | 2.84 | -0.11 (-3.73%) | 249,000 |
1 Apr 2021 | HKD | 2.81 | 2.97 | 2.81 | 2.95 | 2.95 | +0.15 (+5.36%) | 372,000 |
31 Mar 2021 | HKD | 2.89 | 2.92 | 2.8 | 2.8 | 2.8 | -0.07 (-2.44%) | 464,000 |
30 Mar 2021 | HKD | 2.99 | 3 | 2.81 | 2.87 | 2.87 | -0.01 (-0.35%) | 408,000 |
29 Mar 2021 | HKD | 2.8 | 2.95 | 2.78 | 2.88 | 2.88 | 0.0 (0.0%) | 352,000 |
26 Mar 2021 | HKD | 2.85 | 2.94 | 2.85 | 2.88 | 2.88 | +0.03 (+1.05%) | 401,000 |
25 Mar 2021 | HKD | 2.85 | 2.91 | 2.78 | 2.85 | 2.85 | -0.06 (-2.06%) | 562,000 |
24 Mar 2021 | HKD | 2.89 | 2.97 | 2.83 | 2.91 | 2.91 | -0.02 (-0.68%) | 886,000 |
23 Mar 2021 | HKD | 3.06 | 3.13 | 2.9 | 2.93 | 2.93 | -0.13 (-4.25%) | 1,127,000 |
22 Mar 2021 | HKD | 3.15 | 3.15 | 3.03 | 3.06 | 3.06 | -0.09 (-2.86%) | 751,000 |
19 Mar 2021 | HKD | 3.2 | 3.25 | 3.12 | 3.15 | 3.15 | -0.07 (-2.17%) | 662,000 |