Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 2.01 | 2.08 | 1.97 | 1.99 | 1.99 | -0.06 (-2.93%) | 1,708,000 |
7 May 2021 | HKD | 2.03 | 2.08 | 1.96 | 2.05 | 2.05 | 0.0 (0.0%) | 1,716,410 |
6 May 2021 | HKD | 2.13 | 2.13 | 2.03 | 2.05 | 2.05 | -0.08 (-3.76%) | 1,842,000 |
5 May 2021 | HKD | 2.13 | 2.16 | 2.06 | 2.13 | 2.13 | -0.03 (-1.39%) | 1,361,000 |
4 May 2021 | HKD | 2.06 | 2.17 | 2.05 | 2.16 | 2.16 | +0.1 (+4.85%) | 1,782,000 |
3 May 2021 | HKD | 2.13 | 2.13 | 2.05 | 2.06 | 2.06 | -0.11 (-5.07%) | 1,495,000 |
30 Apr 2021 | HKD | 2.26 | 2.26 | 2.12 | 2.17 | 2.17 | -0.09 (-3.98%) | 1,511,000 |
29 Apr 2021 | HKD | 2.21 | 2.26 | 2.12 | 2.26 | 2.26 | +0.02 (+0.89%) | 1,530,000 |
28 Apr 2021 | HKD | 2.22 | 2.26 | 2.18 | 2.24 | 2.24 | +0.02 (+0.90%) | 1,828,000 |
27 Apr 2021 | HKD | 2.14 | 2.24 | 2.14 | 2.22 | 2.22 | +0.06 (+2.78%) | 1,229,000 |
26 Apr 2021 | HKD | 2.3 | 2.3 | 2.13 | 2.16 | 2.16 | -0.06 (-2.70%) | 2,426,217 |
23 Apr 2021 | HKD | 2.15 | 2.24 | 2.05 | 2.22 | 2.22 | +0.13 (+6.22%) | 4,087,000 |
22 Apr 2021 | HKD | 2.12 | 2.12 | 2 | 2.09 | 2.09 | -0.02 (-0.95%) | 2,836,000 |
21 Apr 2021 | HKD | 2.08 | 2.11 | 2.05 | 2.11 | 2.11 | 0.0 (0.0%) | 1,808,000 |
20 Apr 2021 | HKD | 2.12 | 2.18 | 2.09 | 2.11 | 2.11 | -0.08 (-3.65%) | 1,784,000 |
19 Apr 2021 | HKD | 2.12 | 2.24 | 2.12 | 2.19 | 2.19 | +0.04 (+1.86%) | 1,870,000 |
16 Apr 2021 | HKD | 2.1 | 2.18 | 2.1 | 2.15 | 2.15 | +0.04 (+1.90%) | 1,603,000 |
15 Apr 2021 | HKD | 2.08 | 2.22 | 2.08 | 2.11 | 2.11 | -0.03 (-1.40%) | 1,560,000 |
14 Apr 2021 | HKD | 2 | 2.14 | 1.98 | 2.14 | 2.14 | +0.15 (+7.54%) | 3,447,000 |
13 Apr 2021 | HKD | 1.97 | 2.06 | 1.95 | 1.99 | 1.99 | +0.02 (+1.02%) | 1,428,000 |
12 Apr 2021 | HKD | 2.05 | 2.05 | 1.95 | 1.97 | 1.97 | -0.11 (-5.29%) | 2,674,494 |
9 Apr 2021 | HKD | 2.15 | 2.15 | 2.05 | 2.08 | 2.08 | -0.06 (-2.80%) | 1,626,000 |
8 Apr 2021 | HKD | 2.12 | 2.18 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 960,000 |
7 Apr 2021 | HKD | 2.13 | 2.15 | 2.08 | 2.12 | 2.12 | -0.01 (-0.47%) | 2,798,000 |
1 Apr 2021 | HKD | 2.24 | 2.24 | 2.04 | 2.13 | 2.13 | -0.2 (-8.58%) | 9,089,000 |
31 Mar 2021 | HKD | 2.33 | 2.39 | 2.26 | 2.33 | 2.33 | -0.01 (-0.43%) | 1,495,000 |
30 Mar 2021 | HKD | 2.27 | 2.34 | 2.24 | 2.34 | 2.34 | +0.07 (+3.08%) | 1,135,000 |
29 Mar 2021 | HKD | 2.3 | 2.33 | 2.21 | 2.27 | 2.27 | -0.03 (-1.30%) | 1,077,000 |
26 Mar 2021 | HKD | 2.3 | 2.33 | 2.19 | 2.3 | 2.3 | +0.06 (+2.68%) | 1,461,000 |
25 Mar 2021 | HKD | 2.23 | 2.29 | 2.18 | 2.24 | 2.24 | -0.03 (-1.32%) | 1,272,000 |