Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | HKD | 2.25 | 2.25 | 2.08 | 2.19 | 2.1148 | -0.08 (-3.52%) | 1,809,000 |
31 May 2021 | HKD | 2.08 | 2.3 | 2.08 | 2.27 | 2.192 | +0.17 (+8.10%) | 2,160,000 |
28 May 2021 | HKD | 2.04 | 2.11 | 2.04 | 2.1 | 2.0279 | +0.08 (+3.96%) | 504,000 |
27 May 2021 | HKD | 2.02 | 2.04 | 2.02 | 2.02 | 1.9506 | -0.02 (-0.98%) | 94,000 |
26 May 2021 | HKD | 2.04 | 2.04 | 2.01 | 2.04 | 1.9699 | -0.01 (-0.49%) | 348,000 |
25 May 2021 | HKD | 2.05 | 2.11 | 2.03 | 2.05 | 1.9796 | +0.03 (+1.49%) | 361,000 |
24 May 2021 | HKD | 1.96 | 2.07 | 1.96 | 2.02 | 1.9506 | +0.03 (+1.51%) | 364,000 |
21 May 2021 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.9217 | 0.0 (0.0%) | 0 |
20 May 2021 | HKD | 1.91 | 1.99 | 1.91 | 1.99 | 1.9217 | +0.03 (+1.53%) | 64,000 |
18 May 2021 | HKD | 1.93 | 2 | 1.92 | 1.96 | 1.8927 | +0.03 (+1.55%) | 154,000 |
17 May 2021 | HKD | 1.97 | 1.97 | 1.92 | 1.93 | 1.8637 | -0.04 (-2.03%) | 825,000 |
14 May 2021 | HKD | 1.9 | 2 | 1.86 | 1.97 | 1.9023 | +0.03 (+1.55%) | 949,000 |
13 May 2021 | HKD | 1.9 | 1.94 | 1.9 | 1.94 | 1.8734 | -0.06 (-3%) | 351,000 |
12 May 2021 | HKD | 1.94 | 2 | 1.94 | 2 | 1.9313 | +0.01 (+0.50%) | 183,000 |
11 May 2021 | HKD | 2.09 | 2.09 | 1.95 | 1.99 | 1.9217 | -0.08 (-3.86%) | 177,000 |
10 May 2021 | HKD | 1.98 | 2.07 | 1.98 | 2.07 | 1.9989 | -0.02 (-0.96%) | 40,000 |
7 May 2021 | HKD | 1.94 | 2.13 | 1.9 | 2.09 | 2.0182 | +0.11 (+5.56%) | 703,000 |
6 May 2021 | HKD | 2.01 | 2.01 | 1.96 | 1.98 | 1.912 | -0.02 (-1%) | 168,000 |
5 May 2021 | HKD | 2.04 | 2.04 | 2 | 2 | 1.9313 | -0.04 (-1.96%) | 214,000 |
4 May 2021 | HKD | 2.07 | 2.08 | 2 | 2.04 | 1.9699 | -0.09 (-4.23%) | 264,000 |
3 May 2021 | HKD | 2.17 | 2.17 | 2.08 | 2.13 | 2.0569 | -0.07 (-3.18%) | 392,000 |
30 Apr 2021 | HKD | 2.27 | 2.27 | 2.16 | 2.2 | 2.1245 | -0.01 (-0.45%) | 256,000 |
29 Apr 2021 | HKD | 2.12 | 2.29 | 2.12 | 2.21 | 2.1341 | +0.12 (+5.74%) | 713,000 |
28 Apr 2021 | HKD | 2.1 | 2.1 | 2.03 | 2.09 | 2.0182 | -0.01 (-0.48%) | 573,000 |
27 Apr 2021 | HKD | 2.24 | 2.34 | 2.02 | 2.1 | 2.0279 | -0.15 (-6.67%) | 3,356,000 |
26 Apr 2021 | HKD | 1.99 | 2.28 | 1.99 | 2.25 | 2.1727 | +0.27 (+13.64%) | 4,744,000 |
23 Apr 2021 | HKD | 2.03 | 2.03 | 1.98 | 1.98 | 1.912 | -0.03 (-1.49%) | 182,000 |
22 Apr 2021 | HKD | 2 | 2.03 | 2 | 2.01 | 1.941 | -0.01 (-0.50%) | 229,000 |
21 Apr 2021 | HKD | 1.98 | 2.1 | 1.97 | 2.02 | 1.9506 | +0.04 (+2.02%) | 2,158,000 |
20 Apr 2021 | HKD | 1.98 | 2 | 1.95 | 1.98 | 1.912 | -0.01 (-0.50%) | 355,000 |