Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 4.91 | 4.94 | 4.88 | 4.92 | 4.92 | +0.01 (+0.20%) | 893,200 |
7 May 2021 | HKD | 4.98 | 4.98 | 4.91 | 4.91 | 4.91 | -0.02 (-0.41%) | 568,800 |
6 May 2021 | HKD | 5.11 | 5.11 | 4.91 | 4.93 | 4.93 | -0.01 (-0.20%) | 1,392,000 |
5 May 2021 | HKD | 4.96 | 4.97 | 4.89 | 4.94 | 4.94 | -0.05 (-1.00%) | 214,000 |
4 May 2021 | HKD | 4.95 | 5.02 | 4.94 | 4.99 | 4.99 | +0.14 (+2.89%) | 185,024 |
3 May 2021 | HKD | 4.93 | 4.95 | 4.81 | 4.85 | 4.85 | -0.08 (-1.62%) | 455,600 |
30 Apr 2021 | HKD | 5.17 | 5.17 | 4.92 | 4.93 | 4.93 | -0.17 (-3.33%) | 312,000 |
29 Apr 2021 | HKD | 4.93 | 5.17 | 4.93 | 5.1 | 5.1 | +0.11 (+2.20%) | 947,200 |
28 Apr 2021 | HKD | 4.92 | 4.99 | 4.92 | 4.99 | 4.99 | +0.03 (+0.60%) | 322,800 |
27 Apr 2021 | HKD | 4.99 | 4.99 | 4.9 | 4.96 | 4.96 | -0.03 (-0.60%) | 2,186,000 |
26 Apr 2021 | HKD | 5.11 | 5.11 | 4.98 | 4.99 | 4.99 | -0.07 (-1.38%) | 1,608,400 |
23 Apr 2021 | HKD | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | +0.02 (+0.40%) | 745,200 |
22 Apr 2021 | HKD | 5.02 | 5.08 | 5.01 | 5.04 | 5.04 | -0.02 (-0.40%) | 858,800 |
21 Apr 2021 | HKD | 5.07 | 5.08 | 4.99 | 5.06 | 5.06 | -0.01 (-0.20%) | 778,800 |
20 Apr 2021 | HKD | 5.03 | 5.11 | 5.03 | 5.07 | 5.07 | -0.01 (-0.20%) | 934,800 |
19 Apr 2021 | HKD | 5.02 | 5.08 | 5 | 5.08 | 5.08 | +0.06 (+1.20%) | 1,164,800 |
16 Apr 2021 | HKD | 4.97 | 5.02 | 4.96 | 5.02 | 5.02 | +0.03 (+0.60%) | 759,600 |
15 Apr 2021 | HKD | 5.02 | 5.03 | 4.95 | 4.99 | 4.99 | -0.03 (-0.60%) | 1,176,000 |
14 Apr 2021 | HKD | 5.02 | 5.09 | 5.01 | 5.02 | 5.02 | -0.01 (-0.20%) | 890,000 |
13 Apr 2021 | HKD | 5.03 | 5.05 | 5 | 5.03 | 5.03 | +0.01 (+0.20%) | 864,400 |
12 Apr 2021 | HKD | 5.07 | 5.07 | 5 | 5.02 | 5.02 | -0.06 (-1.18%) | 1,677,600 |
9 Apr 2021 | HKD | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | -0.08 (-1.55%) | 856,800 |
8 Apr 2021 | HKD | 5.15 | 5.23 | 5.14 | 5.16 | 5.16 | -0.01 (-0.19%) | 1,119,600 |
7 Apr 2021 | HKD | 5.19 | 5.25 | 5.13 | 5.17 | 5.17 | +0.06 (+1.17%) | 2,870,440 |
1 Apr 2021 | HKD | 5.03 | 5.15 | 4.96 | 5.11 | 5.11 | +0.09 (+1.79%) | 3,557,600 |
31 Mar 2021 | HKD | 5.12 | 5.17 | 5.02 | 5.02 | 5.02 | -0.18 (-3.46%) | 6,470,000 |
30 Mar 2021 | HKD | 5.22 | 5.24 | 5.15 | 5.2 | 5.2 | +0.03 (+0.58%) | 1,428,400 |
29 Mar 2021 | HKD | 5.05 | 5.23 | 5.05 | 5.17 | 5.17 | +0.15 (+2.99%) | 1,834,000 |
26 Mar 2021 | HKD | 5.11 | 5.11 | 5.01 | 5.02 | 5.02 | -0.03 (-0.59%) | 1,336,400 |
25 Mar 2021 | HKD | 5.06 | 5.16 | 4.99 | 5.05 | 5.05 | -0.11 (-2.13%) | 3,890,400 |