Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 2.96 | 2.96 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 154,000 |
7 Jun 2021 | HKD | 2.8 | 2.92 | 2.8 | 2.9 | 2.9 | +0.1 (+3.57%) | 584,000 |
4 Jun 2021 | HKD | 2.82 | 2.83 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 142,000 |
3 Jun 2021 | HKD | 2.83 | 2.85 | 2.8 | 2.81 | 2.81 | -0.05 (-1.75%) | 375,000 |
2 Jun 2021 | HKD | 2.85 | 2.9 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 126,000 |
1 Jun 2021 | HKD | 2.81 | 2.92 | 2.81 | 2.86 | 2.86 | +0.05 (+1.78%) | 252,000 |
31 May 2021 | HKD | 2.81 | 2.85 | 2.81 | 2.81 | 2.81 | -0.05 (-1.75%) | 150,000 |
28 May 2021 | HKD | 2.86 | 2.89 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 256,000 |
27 May 2021 | HKD | 2.83 | 2.9 | 2.8 | 2.85 | 2.85 | +0.01 (+0.35%) | 282,000 |
26 May 2021 | HKD | 2.79 | 2.85 | 2.78 | 2.84 | 2.84 | +0.06 (+2.16%) | 390,000 |
25 May 2021 | HKD | 2.79 | 2.83 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 174,000 |
24 May 2021 | HKD | 2.81 | 2.82 | 2.8 | 2.8 | 2.8 | -0.03 (-1.06%) | 88,000 |
21 May 2021 | HKD | 2.76 | 2.83 | 2.75 | 2.83 | 2.83 | +0.07 (+2.54%) | 206,000 |
20 May 2021 | HKD | 2.77 | 2.77 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 550,000 |
18 May 2021 | HKD | 2.85 | 2.85 | 2.77 | 2.77 | 2.77 | -0.04 (-1.42%) | 1,154,000 |
17 May 2021 | HKD | 2.8 | 2.84 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 236,000 |
14 May 2021 | HKD | 2.82 | 2.84 | 2.77 | 2.82 | 2.82 | -0.02 (-0.70%) | 970,000 |
13 May 2021 | HKD | 2.89 | 2.9 | 2.8 | 2.84 | 2.84 | -0.05 (-1.73%) | 924,000 |
12 May 2021 | HKD | 2.92 | 2.95 | 2.88 | 2.89 | 2.89 | +0.02 (+0.70%) | 378,000 |
11 May 2021 | HKD | 2.94 | 2.94 | 2.8 | 2.87 | 2.87 | -0.1 (-3.37%) | 790,000 |
10 May 2021 | HKD | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 236,400 |
7 May 2021 | HKD | 2.97 | 3 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 376,000 |
6 May 2021 | HKD | 3.03 | 3.06 | 2.96 | 2.98 | 2.98 | -0.05 (-1.65%) | 392,004 |
5 May 2021 | HKD | 2.96 | 3.06 | 2.94 | 3.03 | 3.03 | +0.11 (+3.77%) | 18,384,000 |
4 May 2021 | HKD | 2.91 | 2.96 | 2.91 | 2.92 | 2.92 | -0.01 (-0.34%) | 368,000 |
3 May 2021 | HKD | 2.96 | 2.96 | 2.89 | 2.93 | 2.93 | -0.04 (-1.35%) | 678,000 |
30 Apr 2021 | HKD | 2.99 | 3.01 | 2.97 | 2.97 | 2.97 | -0.05 (-1.66%) | 436,920 |
29 Apr 2021 | HKD | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | 0.0 (0.0%) | 248,000 |
28 Apr 2021 | HKD | 2.99 | 3.03 | 2.97 | 3.02 | 3.02 | +0.03 (+1.00%) | 4,654,000 |
27 Apr 2021 | HKD | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 212,000 |