Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2021 | HKD | 3.58 | 3.74 | 3.46 | 3.72 | 3.7169 | +0.13 (+3.62%) | 9,126,892 |
4 Jun 2021 | HKD | 3.56 | 3.64 | 3.52 | 3.59 | 3.587 | +0.01 (+0.28%) | 3,072,527 |
3 Jun 2021 | HKD | 3.68 | 3.69 | 3.55 | 3.58 | 3.5771 | -0.11 (-2.98%) | 4,137,210 |
2 Jun 2021 | HKD | 3.76 | 3.8 | 3.64 | 3.69 | 3.687 | -0.09 (-2.38%) | 3,807,932 |
1 Jun 2021 | HKD | 3.75 | 3.79 | 3.73 | 3.78 | 3.7769 | -0.04 (-1.05%) | 2,972,445 |
31 May 2021 | HKD | 3.75 | 3.82 | 3.66 | 3.82 | 3.8169 | +0.06 (+1.60%) | 2,897,257 |
28 May 2021 | HKD | 3.82 | 3.83 | 3.74 | 3.76 | 3.7569 | -0.05 (-1.31%) | 4,562,753 |
27 May 2021 | HKD | 3.78 | 3.81 | 3.71 | 3.81 | 3.8069 | +0.03 (+0.79%) | 4,374,578 |
26 May 2021 | HKD | 3.66 | 3.78 | 3.66 | 3.78 | 3.7769 | +0.12 (+3.28%) | 4,407,626 |
25 May 2021 | HKD | 3.71 | 3.71 | 3.6 | 3.66 | 3.657 | -0.02 (-0.54%) | 2,745,127 |
24 May 2021 | HKD | 3.72 | 3.73 | 3.63 | 3.68 | 3.677 | -0.04 (-1.08%) | 3,277,641 |
21 May 2021 | HKD | 3.62 | 3.73 | 3.61 | 3.72 | 3.7169 | +0.1 (+2.76%) | 5,442,249 |
20 May 2021 | HKD | 3.63 | 3.69 | 3.57 | 3.62 | 3.617 | +0.03 (+0.84%) | 7,371,320 |
18 May 2021 | HKD | 3.56 | 3.6 | 3.42 | 3.59 | 3.587 | +0.07 (+1.99%) | 6,467,936 |
17 May 2021 | HKD | 3.47 | 3.57 | 3.47 | 3.52 | 3.5171 | +0.05 (+1.44%) | 4,851,991 |
14 May 2021 | HKD | 3.41 | 3.5 | 3.37 | 3.47 | 3.4671 | +0.07 (+2.06%) | 4,471,678 |
13 May 2021 | HKD | 3.43 | 3.49 | 3.36 | 3.4 | 3.3972 | -0.08 (-2.30%) | 5,901,463 |
12 May 2021 | HKD | 3.36 | 3.51 | 3.36 | 3.48 | 3.4771 | +0.08 (+2.35%) | 6,662,181 |
11 May 2021 | HKD | 3.45 | 3.45 | 3.21 | 3.4 | 3.3972 | -0.04 (-1.16%) | 14,952,421 |
10 May 2021 | HKD | 3.33 | 3.45 | 3.33 | 3.44 | 3.4372 | +0.13 (+3.93%) | 7,327,316 |
7 May 2021 | HKD | 3.64 | 3.64 | 3.31 | 3.31 | 3.3073 | -0.27 (-7.54%) | 13,775,785 |
6 May 2021 | HKD | 3.62 | 3.67 | 3.55 | 3.58 | 3.5771 | -0.04 (-1.10%) | 6,717,459 |
5 May 2021 | HKD | 3.67 | 3.67 | 3.58 | 3.62 | 3.617 | -0.05 (-1.36%) | 8,424,430 |
4 May 2021 | HKD | 3.68 | 3.7 | 3.64 | 3.67 | 3.667 | -0.03 (-0.81%) | 2,025,922 |
3 May 2021 | HKD | 3.79 | 3.79 | 3.65 | 3.7 | 3.697 | -0.09 (-2.37%) | 3,616,475 |
30 Apr 2021 | HKD | 3.76 | 3.79 | 3.7 | 3.79 | 3.7869 | +0.03 (+0.80%) | 5,948,995 |
29 Apr 2021 | HKD | 3.81 | 3.84 | 3.73 | 3.76 | 3.7569 | -0.02 (-0.53%) | 3,286,760 |
28 Apr 2021 | HKD | 3.88 | 3.88 | 3.75 | 3.78 | 3.7769 | -0.11 (-2.83%) | 6,489,338 |
27 Apr 2021 | HKD | 3.87 | 3.89 | 3.79 | 3.89 | 3.8868 | +0.05 (+1.30%) | 6,181,960 |
26 Apr 2021 | HKD | 3.98 | 4 | 3.8 | 3.84 | 3.8368 | -0.11 (-2.78%) | 9,373,077 |