Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2021 | HKD | 7.92 | 7.92 | 7.83 | 7.86 | 7.86 | -0.11 (-1.38%) | 39,500 |
3 May 2021 | HKD | 7.76 | 7.99 | 7.75 | 7.97 | 7.97 | +0.18 (+2.31%) | 116,500 |
30 Apr 2021 | HKD | 7.77 | 7.84 | 7.77 | 7.79 | 7.79 | -0.04 (-0.51%) | 52,500 |
29 Apr 2021 | HKD | 7.79 | 7.84 | 7.76 | 7.83 | 7.83 | +0.04 (+0.51%) | 136,000 |
28 Apr 2021 | HKD | 7.86 | 7.86 | 7.74 | 7.79 | 7.79 | -0.01 (-0.13%) | 263,500 |
27 Apr 2021 | HKD | 7.79 | 7.85 | 7.75 | 7.8 | 7.8 | -0.02 (-0.26%) | 261,500 |
26 Apr 2021 | HKD | 7.89 | 7.96 | 7.8 | 7.82 | 7.82 | -0.09 (-1.14%) | 202,500 |
23 Apr 2021 | HKD | 7.81 | 7.94 | 7.81 | 7.91 | 7.91 | +0.03 (+0.38%) | 101,800 |
22 Apr 2021 | HKD | 7.92 | 7.92 | 7.72 | 7.88 | 7.88 | -0.05 (-0.63%) | 241,000 |
21 Apr 2021 | HKD | 8.16 | 8.17 | 7.86 | 7.93 | 7.93 | -0.31 (-3.76%) | 365,500 |
20 Apr 2021 | HKD | 8.3 | 8.3 | 8.17 | 8.24 | 8.24 | -0.03 (-0.36%) | 88,000 |
19 Apr 2021 | HKD | 8.07 | 8.32 | 8.07 | 8.27 | 8.27 | +0.22 (+2.73%) | 293,000 |
16 Apr 2021 | HKD | 8.05 | 8.05 | 7.96 | 8.05 | 8.05 | 0.0 (0.0%) | 91,749 |
15 Apr 2021 | HKD | 7.92 | 8.05 | 7.89 | 8.05 | 8.05 | +0.14 (+1.77%) | 258,000 |
14 Apr 2021 | HKD | 8.1 | 8.12 | 7.86 | 7.91 | 7.91 | -0.19 (-2.35%) | 220,000 |
13 Apr 2021 | HKD | 7.9 | 8.15 | 7.9 | 8.1 | 8.1 | +0.2 (+2.53%) | 231,500 |
12 Apr 2021 | HKD | 7.96 | 7.96 | 7.82 | 7.9 | 7.9 | -0.11 (-1.37%) | 113,000 |
9 Apr 2021 | HKD | 8 | 8.07 | 8 | 8.01 | 8.01 | +0.04 (+0.50%) | 110,080 |
8 Apr 2021 | HKD | 7.9 | 8.08 | 7.9 | 7.97 | 7.97 | +0.07 (+0.89%) | 191,500 |
7 Apr 2021 | HKD | 7.9 | 8 | 7.9 | 7.9 | 7.9 | +0.06 (+0.77%) | 144,057 |
1 Apr 2021 | HKD | 7.69 | 7.84 | 7.68 | 7.84 | 7.84 | +0.11 (+1.42%) | 59,500 |
31 Mar 2021 | HKD | 7.78 | 7.78 | 7.65 | 7.73 | 7.73 | -0.07 (-0.90%) | 371,240 |
30 Mar 2021 | HKD | 7.75 | 7.83 | 7.72 | 7.8 | 7.8 | +0.04 (+0.52%) | 151,000 |
29 Mar 2021 | HKD | 7.8 | 7.86 | 7.72 | 7.76 | 7.76 | -0.07 (-0.89%) | 57,500 |
26 Mar 2021 | HKD | 7.86 | 7.86 | 7.82 | 7.83 | 7.83 | -0.03 (-0.38%) | 81,500 |
25 Mar 2021 | HKD | 7.71 | 7.9 | 7.7 | 7.86 | 7.86 | +0.15 (+1.95%) | 131,512 |
24 Mar 2021 | HKD | 7.91 | 7.91 | 7.7 | 7.71 | 7.71 | -0.23 (-2.90%) | 430,000 |
23 Mar 2021 | HKD | 8.05 | 8.06 | 7.91 | 7.94 | 7.94 | -0.17 (-2.10%) | 270,500 |
22 Mar 2021 | HKD | 7.99 | 8.2 | 7.91 | 8.11 | 8.11 | +0.12 (+1.50%) | 238,500 |
19 Mar 2021 | HKD | 8.05 | 8.05 | 7.92 | 7.99 | 7.99 | -0.06 (-0.75%) | 331,000 |