Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 4.56 | 4.91 | 4.49 | 4.65 | 4.65 | +0.09 (+1.97%) | 27,077,000 |
7 Jun 2021 | HKD | 4.14 | 4.63 | 4.1 | 4.56 | 4.56 | +0.45 (+10.95%) | 30,423,000 |
4 Jun 2021 | HKD | 4.11 | 4.18 | 4.07 | 4.11 | 4.11 | -0.02 (-0.48%) | 3,420,000 |
3 Jun 2021 | HKD | 4.1 | 4.2 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 3,960,000 |
2 Jun 2021 | HKD | 4.3 | 4.31 | 4.11 | 4.12 | 4.12 | -0.12 (-2.83%) | 4,470,000 |
1 Jun 2021 | HKD | 4.18 | 4.31 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 4,628,000 |
31 May 2021 | HKD | 4.19 | 4.31 | 4.12 | 4.18 | 4.18 | +0.01 (+0.24%) | 4,708,000 |
28 May 2021 | HKD | 4.42 | 4.42 | 4.16 | 4.17 | 4.17 | -0.17 (-3.92%) | 5,248,000 |
27 May 2021 | HKD | 4.28 | 4.34 | 4.2 | 4.34 | 4.34 | +0.06 (+1.40%) | 5,846,000 |
26 May 2021 | HKD | 4.17 | 4.34 | 4.05 | 4.28 | 4.28 | +0.28 (+7.00%) | 17,202,000 |
25 May 2021 | HKD | 4 | 4.1 | 3.96 | 4 | 4 | +0.05 (+1.27%) | 4,994,000 |
24 May 2021 | HKD | 4.08 | 4.16 | 3.91 | 3.95 | 3.95 | -0.12 (-2.95%) | 6,778,000 |
21 May 2021 | HKD | 4.08 | 4.16 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 3,578,000 |
20 May 2021 | HKD | 4.29 | 4.29 | 4.01 | 4.08 | 4.08 | -0.21 (-4.90%) | 6,832,000 |
18 May 2021 | HKD | 4 | 4.29 | 4 | 4.29 | 4.29 | +0.3 (+7.52%) | 8,978,000 |
17 May 2021 | HKD | 4.13 | 4.18 | 3.97 | 3.99 | 3.99 | -0.12 (-2.92%) | 7,018,000 |
14 May 2021 | HKD | 4.17 | 4.29 | 4.06 | 4.11 | 4.11 | -0.04 (-0.96%) | 12,390,000 |
13 May 2021 | HKD | 4.38 | 4.65 | 4.13 | 4.15 | 4.15 | -0.29 (-6.53%) | 14,066,000 |
12 May 2021 | HKD | 4.57 | 4.59 | 4.32 | 4.44 | 4.44 | -0.12 (-2.63%) | 10,258,000 |
11 May 2021 | HKD | 4.27 | 4.74 | 4.18 | 4.56 | 4.56 | +0.23 (+5.31%) | 32,870,000 |
10 May 2021 | HKD | 4.08 | 4.39 | 4.08 | 4.33 | 4.33 | +0.24 (+5.87%) | 14,870,000 |
7 May 2021 | HKD | 4.17 | 4.2 | 4.04 | 4.09 | 4.09 | -0.01 (-0.24%) | 10,542,000 |
6 May 2021 | HKD | 3.91 | 4.19 | 3.8 | 4.1 | 4.1 | +0.19 (+4.86%) | 23,544,000 |
5 May 2021 | HKD | 3.88 | 4 | 3.85 | 3.91 | 3.91 | +0.07 (+1.82%) | 3,898,000 |
4 May 2021 | HKD | 3.71 | 3.88 | 3.68 | 3.84 | 3.84 | +0.13 (+3.50%) | 2,830,000 |
3 May 2021 | HKD | 3.78 | 3.79 | 3.66 | 3.71 | 3.71 | -0.07 (-1.85%) | 3,206,000 |
30 Apr 2021 | HKD | 3.94 | 3.94 | 3.78 | 3.78 | 3.78 | -0.16 (-4.06%) | 4,438,000 |
29 Apr 2021 | HKD | 4.29 | 4.29 | 3.9 | 3.94 | 3.94 | -0.12 (-2.96%) | 10,824,000 |
28 Apr 2021 | HKD | 3.83 | 4.18 | 3.83 | 4.06 | 4.06 | +0.23 (+6.01%) | 31,632,000 |
27 Apr 2021 | HKD | 3.85 | 3.95 | 3.66 | 3.83 | 3.83 | 0.0 (0.0%) | 15,882,000 |