Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 3.84 | 3.87 | 3.76 | 3.81 | 3.81 | -0.02 (-0.52%) | 920,000 |
23 Apr 2021 | HKD | 3.85 | 3.86 | 3.78 | 3.83 | 3.83 | -0.08 (-2.05%) | 1,490,000 |
22 Apr 2021 | HKD | 3.91 | 3.96 | 3.85 | 3.91 | 3.91 | -0.01 (-0.26%) | 495,000 |
21 Apr 2021 | HKD | 3.95 | 3.95 | 3.86 | 3.92 | 3.92 | -0.05 (-1.26%) | 597,531 |
20 Apr 2021 | HKD | 3.9 | 3.98 | 3.9 | 3.97 | 3.97 | +0.07 (+1.79%) | 2,022,000 |
19 Apr 2021 | HKD | 3.89 | 3.92 | 3.83 | 3.9 | 3.9 | +0.03 (+0.78%) | 3,694,496 |
16 Apr 2021 | HKD | 3.88 | 3.9 | 3.83 | 3.87 | 3.87 | -0.06 (-1.53%) | 1,020,100 |
15 Apr 2021 | HKD | 3.9 | 3.93 | 3.81 | 3.93 | 3.93 | +0.1 (+2.61%) | 3,752,000 |
14 Apr 2021 | HKD | 3.9 | 3.96 | 3.83 | 3.83 | 3.83 | -0.02 (-0.52%) | 7,848,000 |
13 Apr 2021 | HKD | 3.99 | 3.99 | 3.85 | 3.85 | 3.85 | -0.14 (-3.51%) | 3,323,000 |
12 Apr 2021 | HKD | 3.98 | 4 | 3.94 | 3.99 | 3.99 | +0.03 (+0.76%) | 421,000 |
9 Apr 2021 | HKD | 4.08 | 4.15 | 3.89 | 3.96 | 3.96 | -0.05 (-1.25%) | 414,000 |
8 Apr 2021 | HKD | 3.96 | 4.01 | 3.85 | 4.01 | 4.01 | +0.11 (+2.82%) | 547,000 |
7 Apr 2021 | HKD | 4.05 | 4.05 | 3.9 | 3.9 | 3.9 | -0.12 (-2.99%) | 958,000 |
1 Apr 2021 | HKD | 3.95 | 4.03 | 3.85 | 4.02 | 4.02 | +0.15 (+3.88%) | 1,313,000 |
31 Mar 2021 | HKD | 4.1 | 4.1 | 3.82 | 3.87 | 3.87 | -0.16 (-3.97%) | 2,069,000 |
30 Mar 2021 | HKD | 3.96 | 4.07 | 3.93 | 4.03 | 4.03 | +0.12 (+3.07%) | 482,000 |
29 Mar 2021 | HKD | 4.08 | 4.08 | 3.91 | 3.91 | 3.91 | -0.06 (-1.51%) | 586,000 |
26 Mar 2021 | HKD | 4.08 | 4.08 | 3.92 | 3.97 | 3.97 | -0.07 (-1.73%) | 457,000 |
25 Mar 2021 | HKD | 4.06 | 4.06 | 3.91 | 4.04 | 4.04 | -0.04 (-0.98%) | 877,000 |
24 Mar 2021 | HKD | 4.2 | 4.23 | 4.02 | 4.08 | 4.08 | -0.16 (-3.77%) | 714,000 |
23 Mar 2021 | HKD | 4.29 | 4.3 | 4.15 | 4.24 | 4.24 | -0.09 (-2.08%) | 325,450 |
22 Mar 2021 | HKD | 4.23 | 4.42 | 4.23 | 4.33 | 4.33 | +0.1 (+2.36%) | 706,035 |
19 Mar 2021 | HKD | 4.14 | 4.24 | 4.14 | 4.23 | 4.23 | 0.0 (0.0%) | 339,000 |
18 Mar 2021 | HKD | 4.25 | 4.25 | 4.11 | 4.23 | 4.23 | 0.0 (0.0%) | 228,000 |
17 Mar 2021 | HKD | 4.2 | 4.24 | 4.09 | 4.23 | 4.23 | +0.05 (+1.20%) | 968,000 |
16 Mar 2021 | HKD | 4.06 | 4.19 | 4.02 | 4.18 | 4.18 | +0.1 (+2.45%) | 930,000 |
15 Mar 2021 | HKD | 4.25 | 4.25 | 4.03 | 4.08 | 4.08 | -0.15 (-3.55%) | 710,700 |
12 Mar 2021 | HKD | 4.23 | 4.23 | 4.11 | 4.23 | 4.23 | +0.09 (+2.17%) | 545,000 |
11 Mar 2021 | HKD | 4.18 | 4.22 | 4.14 | 4.14 | 4.14 | -0.03 (-0.72%) | 336,000 |