Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2021 | HKD | 3.86 | 3.86 | 3.8 | 3.81 | 3.81 | -0.05 (-1.30%) | 77,100 |
22 Apr 2021 | HKD | 3.9 | 3.9 | 3.64 | 3.86 | 3.86 | -0.01 (-0.26%) | 1,693,500 |
21 Apr 2021 | HKD | 4 | 4 | 3.82 | 3.87 | 3.87 | -0.13 (-3.25%) | 9,109,600 |
20 Apr 2021 | HKD | 3.89 | 4 | 3.8 | 4 | 4 | +0.1 (+2.56%) | 655,500 |
19 Apr 2021 | HKD | 3.95 | 3.97 | 3.88 | 3.9 | 3.9 | -0.05 (-1.27%) | 5,912,000 |
16 Apr 2021 | HKD | 3.89 | 3.95 | 3.85 | 3.95 | 3.95 | 0.0 (0.0%) | 955,100 |
15 Apr 2021 | HKD | 3.92 | 3.95 | 3.89 | 3.95 | 3.95 | +0.05 (+1.28%) | 564,800 |
14 Apr 2021 | HKD | 3.95 | 3.99 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 268,200 |
13 Apr 2021 | HKD | 4 | 4.01 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 277,200 |
12 Apr 2021 | HKD | 3.96 | 3.97 | 3.8 | 3.97 | 3.97 | +0.07 (+1.79%) | 999,500 |
9 Apr 2021 | HKD | 3.95 | 4 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 142,500 |
8 Apr 2021 | HKD | 3.92 | 3.98 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 24,000 |
7 Apr 2021 | HKD | 4.19 | 4.19 | 3.91 | 3.93 | 3.93 | -0.26 (-6.21%) | 439,800 |
1 Apr 2021 | HKD | 4.1 | 4.2 | 4.08 | 4.19 | 4.19 | -0.01 (-0.24%) | 174,900 |
31 Mar 2021 | HKD | 3.91 | 4.2 | 3.91 | 4.2 | 4.2 | +0.15 (+3.70%) | 366,300 |
30 Mar 2021 | HKD | 4.03 | 4.08 | 4.01 | 4.05 | 4.05 | -0.03 (-0.74%) | 1,087,700 |
29 Mar 2021 | HKD | 4.01 | 4.1 | 4.01 | 4.08 | 4.08 | -0.01 (-0.24%) | 21,900 |
26 Mar 2021 | HKD | 4.1 | 4.12 | 4.04 | 4.09 | 4.09 | -0.01 (-0.24%) | 69,600 |
25 Mar 2021 | HKD | 4.1 | 4.11 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 133,500 |
24 Mar 2021 | HKD | 4.12 | 4.2 | 4.09 | 4.09 | 4.09 | -0.21 (-4.88%) | 172,500 |
23 Mar 2021 | HKD | 4.23 | 4.3 | 4.09 | 4.3 | 4.3 | +0.07 (+1.65%) | 463,900 |
22 Mar 2021 | HKD | 4.21 | 4.23 | 4.01 | 4.23 | 4.23 | -0.06 (-1.40%) | 72,600 |
19 Mar 2021 | HKD | 4.3 | 4.34 | 4.2 | 4.29 | 4.29 | +0.06 (+1.42%) | 210,300 |
18 Mar 2021 | HKD | 4.28 | 4.32 | 4.21 | 4.23 | 4.23 | -0.02 (-0.47%) | 189,600 |
17 Mar 2021 | HKD | 4.2 | 4.26 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 45,600 |
16 Mar 2021 | HKD | 4 | 4.23 | 4 | 4.2 | 4.2 | -0.02 (-0.47%) | 54,900 |
15 Mar 2021 | HKD | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | +0.01 (+0.24%) | 300 |
12 Mar 2021 | HKD | 4.09 | 4.27 | 4.08 | 4.21 | 4.21 | +0.03 (+0.72%) | 267,300 |
11 Mar 2021 | HKD | 4.1 | 4.21 | 4.1 | 4.18 | 4.18 | +0.12 (+2.96%) | 147,600 |
10 Mar 2021 | HKD | 3.96 | 4.08 | 3.96 | 4.06 | 4.06 | +0.09 (+2.27%) | 28,800 |