Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 4.15 | 4.17 | 3.83 | 3.83 | 3.83 | -0.21 (-5.20%) | 18,029,000 |
23 Apr 2021 | HKD | 3.64 | 4.06 | 3.58 | 4.04 | 4.04 | +0.43 (+11.91%) | 35,624,000 |
22 Apr 2021 | HKD | 3.67 | 3.72 | 3.57 | 3.61 | 3.61 | -0.05 (-1.37%) | 8,236,000 |
21 Apr 2021 | HKD | 3.45 | 3.76 | 3.45 | 3.66 | 3.66 | +0.21 (+6.09%) | 19,174,000 |
20 Apr 2021 | HKD | 3.47 | 3.5 | 3.43 | 3.45 | 3.45 | -0.03 (-0.86%) | 2,228,000 |
19 Apr 2021 | HKD | 3.45 | 3.55 | 3.43 | 3.48 | 3.48 | +0.05 (+1.46%) | 4,380,000 |
16 Apr 2021 | HKD | 3.39 | 3.46 | 3.36 | 3.43 | 3.43 | +0.08 (+2.39%) | 3,246,000 |
15 Apr 2021 | HKD | 3.38 | 3.43 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 2,842,000 |
14 Apr 2021 | HKD | 3.34 | 3.36 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 3,250,000 |
13 Apr 2021 | HKD | 3.36 | 3.37 | 3.31 | 3.36 | 3.36 | +0.04 (+1.20%) | 3,470,000 |
12 Apr 2021 | HKD | 3.49 | 3.49 | 3.32 | 3.32 | 3.32 | -0.15 (-4.32%) | 5,740,000 |
9 Apr 2021 | HKD | 3.59 | 3.59 | 3.46 | 3.47 | 3.47 | -0.08 (-2.25%) | 5,046,000 |
8 Apr 2021 | HKD | 3.48 | 3.63 | 3.45 | 3.55 | 3.55 | +0.11 (+3.20%) | 12,794,000 |
7 Apr 2021 | HKD | 3.43 | 3.5 | 3.34 | 3.44 | 3.44 | +0.01 (+0.29%) | 7,002,000 |
1 Apr 2021 | HKD | 3.36 | 3.43 | 3.34 | 3.43 | 3.43 | +0.08 (+2.39%) | 4,616,000 |
31 Mar 2021 | HKD | 3.43 | 3.47 | 3.31 | 3.35 | 3.35 | -0.08 (-2.33%) | 5,000,000 |
30 Mar 2021 | HKD | 3.46 | 3.56 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 6,844,000 |
29 Mar 2021 | HKD | 3.47 | 3.56 | 3.42 | 3.45 | 3.45 | -0.02 (-0.58%) | 6,320,000 |
26 Mar 2021 | HKD | 3.41 | 3.5 | 3.37 | 3.47 | 3.47 | +0.09 (+2.66%) | 6,150,000 |
25 Mar 2021 | HKD | 3.35 | 3.43 | 3.32 | 3.38 | 3.38 | +0.03 (+0.90%) | 7,186,000 |
24 Mar 2021 | HKD | 3.55 | 3.56 | 3.33 | 3.35 | 3.35 | -0.21 (-5.90%) | 10,672,000 |
23 Mar 2021 | HKD | 3.74 | 3.74 | 3.55 | 3.56 | 3.56 | -0.15 (-4.04%) | 11,272,000 |
22 Mar 2021 | HKD | 3.66 | 3.75 | 3.61 | 3.71 | 3.71 | +0.05 (+1.37%) | 8,414,000 |
19 Mar 2021 | HKD | 3.8 | 3.8 | 3.58 | 3.66 | 3.66 | -0.16 (-4.19%) | 13,228,000 |
18 Mar 2021 | HKD | 4.05 | 4.05 | 3.81 | 3.82 | 3.82 | -0.18 (-4.50%) | 13,156,000 |
17 Mar 2021 | HKD | 3.7 | 4.11 | 3.68 | 4 | 4 | +0.27 (+7.24%) | 28,498,000 |
16 Mar 2021 | HKD | 3.67 | 3.79 | 3.64 | 3.73 | 3.73 | +0.11 (+3.04%) | 12,792,000 |
15 Mar 2021 | HKD | 3.8 | 3.8 | 3.62 | 3.62 | 3.62 | -0.08 (-2.16%) | 9,334,000 |
12 Mar 2021 | HKD | 3.84 | 3.94 | 3.66 | 3.7 | 3.7 | -0.08 (-2.12%) | 16,800,000 |
11 Mar 2021 | HKD | 3.6 | 3.84 | 3.57 | 3.78 | 3.78 | +0.24 (+6.78%) | 18,302,000 |