Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 3.76 | 3.85 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 3,494,000 |
7 Jun 2021 | HKD | 3.8 | 3.85 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 1,259,000 |
4 Jun 2021 | HKD | 3.81 | 3.84 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 2,151,000 |
3 Jun 2021 | HKD | 3.8 | 3.85 | 3.8 | 3.8 | 3.8 | +0.03 (+0.80%) | 777,000 |
2 Jun 2021 | HKD | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | -0.03 (-0.79%) | 631,000 |
1 Jun 2021 | HKD | 3.8 | 3.83 | 3.78 | 3.8 | 3.8 | +0.05 (+1.33%) | 206,000 |
31 May 2021 | HKD | 3.85 | 3.85 | 3.71 | 3.75 | 3.75 | -0.02 (-0.53%) | 646,000 |
28 May 2021 | HKD | 3.76 | 3.83 | 3.76 | 3.77 | 3.77 | -0.01 (-0.26%) | 296,698 |
27 May 2021 | HKD | 3.8 | 3.83 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 702,000 |
26 May 2021 | HKD | 3.72 | 3.84 | 3.72 | 3.8 | 3.8 | 0.0 (0.0%) | 1,193,000 |
25 May 2021 | HKD | 3.75 | 3.81 | 3.74 | 3.8 | 3.8 | +0.08 (+2.15%) | 550,000 |
24 May 2021 | HKD | 3.73 | 3.75 | 3.65 | 3.72 | 3.72 | +0.08 (+2.20%) | 656,000 |
21 May 2021 | HKD | 3.72 | 3.72 | 3.63 | 3.64 | 3.64 | -0.11 (-2.93%) | 1,828,000 |
20 May 2021 | HKD | 3.86 | 3.86 | 3.72 | 3.75 | 3.75 | -0.11 (-2.85%) | 1,093,131 |
18 May 2021 | HKD | 3.88 | 3.95 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 1,111,300 |
17 May 2021 | HKD | 3.8 | 3.89 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 3,411,000 |
14 May 2021 | HKD | 3.79 | 3.86 | 3.68 | 3.8 | 3.8 | +0.13 (+3.54%) | 3,399,000 |
13 May 2021 | HKD | 3.76 | 3.82 | 3.65 | 3.67 | 3.67 | -0.12 (-3.17%) | 1,307,000 |
12 May 2021 | HKD | 3.75 | 3.85 | 3.71 | 3.79 | 3.79 | +0.19 (+5.28%) | 1,738,000 |
11 May 2021 | HKD | 3.7 | 3.79 | 3.52 | 3.6 | 3.6 | -0.09 (-2.44%) | 3,606,000 |
10 May 2021 | HKD | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -0.03 (-0.81%) | 254,400 |
7 May 2021 | HKD | 3.66 | 3.76 | 3.64 | 3.72 | 3.72 | +0.04 (+1.09%) | 775,000 |
6 May 2021 | HKD | 3.74 | 3.76 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 1,655,804 |
5 May 2021 | HKD | 3.76 | 3.8 | 3.74 | 3.74 | 3.74 | -0.01 (-0.27%) | 908,000 |
4 May 2021 | HKD | 3.9 | 3.9 | 3.75 | 3.75 | 3.75 | -0.06 (-1.57%) | 421,000 |
3 May 2021 | HKD | 3.98 | 3.98 | 3.78 | 3.81 | 3.81 | -0.03 (-0.78%) | 236,000 |
30 Apr 2021 | HKD | 3.75 | 3.84 | 3.72 | 3.84 | 3.84 | +0.09 (+2.40%) | 1,220,000 |
29 Apr 2021 | HKD | 3.88 | 3.88 | 3.75 | 3.75 | 3.75 | -0.07 (-1.83%) | 792,000 |
28 Apr 2021 | HKD | 3.95 | 3.95 | 3.81 | 3.82 | 3.82 | -0.03 (-0.78%) | 538,000 |
27 Apr 2021 | HKD | 3.85 | 3.85 | 3.81 | 3.85 | 3.85 | +0.04 (+1.05%) | 524,000 |