Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | HKD | 2.12 | 2.5 | 2.11 | 2.46 | 2.46 | +0.34 (+16.04%) | 11,382,000 |
22 Jun 2021 | HKD | 2.16 | 2.19 | 2.1 | 2.12 | 2.12 | -0.02 (-0.93%) | 863,288 |
21 Jun 2021 | HKD | 2.17 | 2.18 | 2.1 | 2.14 | 2.14 | -0.05 (-2.28%) | 1,784,000 |
18 Jun 2021 | HKD | 2.15 | 2.23 | 2.14 | 2.19 | 2.19 | +0.08 (+3.79%) | 2,527,000 |
17 Jun 2021 | HKD | 2.09 | 2.15 | 2.04 | 2.11 | 2.11 | +0.08 (+3.94%) | 968,000 |
16 Jun 2021 | HKD | 2.08 | 2.09 | 2.03 | 2.03 | 2.03 | -0.11 (-5.14%) | 1,139,000 |
15 Jun 2021 | HKD | 2.15 | 2.15 | 2.05 | 2.14 | 2.14 | +0.01 (+0.47%) | 1,304,000 |
11 Jun 2021 | HKD | 2.11 | 2.14 | 2.01 | 2.13 | 2.13 | +0.06 (+2.90%) | 1,354,000 |
10 Jun 2021 | HKD | 2.1 | 2.12 | 2.04 | 2.07 | 2.07 | -0.03 (-1.43%) | 816,000 |
9 Jun 2021 | HKD | 2.1 | 2.13 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 601,000 |
8 Jun 2021 | HKD | 2.06 | 2.15 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 569,000 |
7 Jun 2021 | HKD | 2.11 | 2.19 | 2.07 | 2.09 | 2.09 | -0.05 (-2.34%) | 1,443,387 |
4 Jun 2021 | HKD | 2.13 | 2.19 | 2.11 | 2.14 | 2.14 | -0.02 (-0.93%) | 570,000 |
3 Jun 2021 | HKD | 2.21 | 2.21 | 2.12 | 2.16 | 2.16 | -0.02 (-0.92%) | 1,675,000 |
2 Jun 2021 | HKD | 2.23 | 2.23 | 2.15 | 2.18 | 2.18 | -0.05 (-2.24%) | 787,000 |
1 Jun 2021 | HKD | 2.22 | 2.23 | 2.17 | 2.23 | 2.23 | +0.02 (+0.90%) | 1,053,000 |
31 May 2021 | HKD | 2.19 | 2.24 | 2.14 | 2.21 | 2.21 | +0.02 (+0.91%) | 1,412,000 |
28 May 2021 | HKD | 2.24 | 2.27 | 2.15 | 2.19 | 2.19 | -0.04 (-1.79%) | 2,321,000 |
27 May 2021 | HKD | 2.17 | 2.25 | 2.08 | 2.23 | 2.23 | +0.08 (+3.72%) | 3,484,000 |
26 May 2021 | HKD | 1.97 | 2.2 | 1.97 | 2.15 | 2.15 | +0.2 (+10.26%) | 4,676,000 |
25 May 2021 | HKD | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | +0.01 (+0.52%) | 834,000 |
24 May 2021 | HKD | 2 | 2 | 1.92 | 1.94 | 1.94 | -0.05 (-2.51%) | 374,532 |
21 May 2021 | HKD | 1.92 | 2.03 | 1.92 | 1.99 | 1.99 | +0.03 (+1.53%) | 674,000 |
20 May 2021 | HKD | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | +0.01 (+0.51%) | 324,000 |
18 May 2021 | HKD | 1.92 | 1.95 | 1.89 | 1.95 | 1.95 | +0.03 (+1.56%) | 1,340,000 |
17 May 2021 | HKD | 1.95 | 1.99 | 1.92 | 1.92 | 1.92 | -0.03 (-1.54%) | 453,000 |
14 May 2021 | HKD | 1.96 | 1.98 | 1.86 | 1.95 | 1.95 | +0.02 (+1.04%) | 2,096,000 |
13 May 2021 | HKD | 2 | 2 | 1.92 | 1.93 | 1.93 | -0.07 (-3.50%) | 1,809,000 |
12 May 2021 | HKD | 2.05 | 2.05 | 1.98 | 2 | 2 | -0.03 (-1.48%) | 635,000 |
11 May 2021 | HKD | 1.95 | 2.05 | 1.91 | 2.03 | 2.03 | +0.04 (+2.01%) | 2,175,000 |