Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 1.49 | 1.51 | 1.39 | 1.41 | 1.41 | -0.08 (-5.37%) | 19,326,000 |
7 May 2021 | HKD | 1.44 | 1.51 | 1.43 | 1.49 | 1.49 | +0.05 (+3.47%) | 21,007,840 |
6 May 2021 | HKD | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 19,492,000 |
5 May 2021 | HKD | 1.47 | 1.47 | 1.34 | 1.38 | 1.38 | -0.09 (-6.12%) | 26,054,000 |
4 May 2021 | HKD | 1.49 | 1.53 | 1.41 | 1.47 | 1.47 | 0.0 (0.0%) | 20,228,000 |
3 May 2021 | HKD | 1.56 | 1.59 | 1.47 | 1.47 | 1.47 | -0.07 (-4.55%) | 18,196,000 |
30 Apr 2021 | HKD | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 24,694,760 |
29 Apr 2021 | HKD | 1.5 | 1.56 | 1.49 | 1.54 | 1.54 | +0.05 (+3.36%) | 26,760,000 |
28 Apr 2021 | HKD | 1.49 | 1.54 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 15,890,000 |
27 Apr 2021 | HKD | 1.49 | 1.53 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 19,846,000 |
26 Apr 2021 | HKD | 1.53 | 1.56 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 42,372,000 |
23 Apr 2021 | HKD | 1.57 | 1.57 | 1.5 | 1.53 | 1.53 | -0.05 (-3.16%) | 15,550,780 |
22 Apr 2021 | HKD | 1.58 | 1.58 | 1.45 | 1.58 | 1.58 | 0.0 (0.0%) | 24,528,000 |
21 Apr 2021 | HKD | 1.61 | 1.63 | 1.51 | 1.58 | 1.58 | -0.08 (-4.82%) | 36,186,141 |
20 Apr 2021 | HKD | 1.56 | 1.67 | 1.56 | 1.66 | 1.66 | +0.05 (+3.11%) | 28,264,980 |
19 Apr 2021 | HKD | 1.57 | 1.61 | 1.45 | 1.61 | 1.61 | +0.04 (+2.55%) | 28,504,660 |
16 Apr 2021 | HKD | 1.53 | 1.6 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 18,190,330 |
15 Apr 2021 | HKD | 1.53 | 1.57 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 15,422,080 |
14 Apr 2021 | HKD | 1.49 | 1.54 | 1.47 | 1.53 | 1.53 | +0.04 (+2.68%) | 42,380,953 |
13 Apr 2021 | HKD | 1.37 | 1.49 | 1.36 | 1.49 | 1.49 | +0.12 (+8.76%) | 16,314,000 |
12 Apr 2021 | HKD | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 14,748,000 |
9 Apr 2021 | HKD | 1.41 | 1.44 | 1.34 | 1.39 | 1.39 | 0.0 (0.0%) | 18,872,000 |
8 Apr 2021 | HKD | 1.45 | 1.46 | 1.37 | 1.39 | 1.39 | -0.06 (-4.14%) | 19,368,000 |
7 Apr 2021 | HKD | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -0.04 (-2.68%) | 24,807,160 |
1 Apr 2021 | HKD | 1.49 | 1.5 | 1.4 | 1.49 | 1.49 | -0.01 (-0.67%) | 21,588,000 |
31 Mar 2021 | HKD | 1.48 | 1.5 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 22,004,000 |
30 Mar 2021 | HKD | 1.44 | 1.56 | 1.42 | 1.47 | 1.47 | +0.02 (+1.38%) | 17,347,289 |
29 Mar 2021 | HKD | 1.45 | 1.5 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 11,768,000 |
26 Mar 2021 | HKD | 1.48 | 1.51 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 11,322,330 |
25 Mar 2021 | HKD | 1.45 | 1.49 | 1.43 | 1.49 | 1.49 | +0.05 (+3.47%) | 13,796,000 |