Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2021 | HKD | 1.92 | 2.06 | 1.92 | 1.99 | 1.9217 | +0.11 (+5.85%) | 5,787,000 |
16 Apr 2021 | HKD | 1.79 | 2 | 1.79 | 1.88 | 1.8154 | +0.09 (+5.03%) | 1,098,000 |
15 Apr 2021 | HKD | 1.68 | 1.81 | 1.68 | 1.79 | 1.7285 | +0.12 (+7.19%) | 1,718,000 |
14 Apr 2021 | HKD | 1.66 | 1.67 | 1.64 | 1.67 | 1.6127 | 0.0 (0.0%) | 901,000 |
13 Apr 2021 | HKD | 1.65 | 1.68 | 1.65 | 1.67 | 1.6127 | +0.02 (+1.21%) | 284,000 |
12 Apr 2021 | HKD | 1.66 | 1.66 | 1.63 | 1.65 | 1.5933 | -0.03 (-1.79%) | 296,000 |
9 Apr 2021 | HKD | 1.69 | 1.69 | 1.65 | 1.68 | 1.6223 | 0.0 (0.0%) | 513,000 |
8 Apr 2021 | HKD | 1.64 | 1.68 | 1.64 | 1.68 | 1.6223 | +0.05 (+3.07%) | 440,000 |
7 Apr 2021 | HKD | 1.72 | 1.73 | 1.63 | 1.63 | 1.574 | -0.07 (-4.12%) | 412,000 |
1 Apr 2021 | HKD | 1.65 | 1.74 | 1.6 | 1.7 | 1.6416 | +0.05 (+3.03%) | 3,165,000 |
31 Mar 2021 | HKD | 1.7 | 1.78 | 1.55 | 1.65 | 1.5933 | -0.35 (-17.50%) | 4,530,000 |
30 Mar 2021 | HKD | 1.92 | 2 | 1.89 | 2 | 1.9313 | +0.1 (+5.26%) | 1,108,000 |
29 Mar 2021 | HKD | 1.9 | 1.91 | 1.84 | 1.9 | 1.8348 | +0.02 (+1.06%) | 105,000 |
26 Mar 2021 | HKD | 1.88 | 1.89 | 1.82 | 1.88 | 1.8154 | +0.02 (+1.08%) | 329,000 |
25 Mar 2021 | HKD | 1.79 | 1.89 | 1.79 | 1.86 | 1.7961 | +0.04 (+2.20%) | 965,000 |
24 Mar 2021 | HKD | 1.8 | 1.82 | 1.75 | 1.82 | 1.7575 | -0.02 (-1.09%) | 334,000 |
23 Mar 2021 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 1.7768 | 0.0 (0.0%) | 0 |
22 Mar 2021 | HKD | 1.8 | 1.84 | 1.75 | 1.84 | 1.7768 | +0.03 (+1.66%) | 139,000 |
19 Mar 2021 | HKD | 1.83 | 1.83 | 1.81 | 1.81 | 1.7478 | -0.05 (-2.69%) | 77,000 |
18 Mar 2021 | HKD | 1.81 | 1.88 | 1.81 | 1.86 | 1.7961 | +0.05 (+2.76%) | 201,000 |
17 Mar 2021 | HKD | 1.81 | 1.82 | 1.8 | 1.81 | 1.7478 | -0.03 (-1.63%) | 227,000 |
16 Mar 2021 | HKD | 1.88 | 1.88 | 1.83 | 1.84 | 1.7768 | -0.05 (-2.65%) | 137,000 |
15 Mar 2021 | HKD | 1.84 | 1.89 | 1.81 | 1.89 | 1.8251 | +0.01 (+0.53%) | 172,000 |
12 Mar 2021 | HKD | 1.85 | 1.94 | 1.85 | 1.88 | 1.8154 | +0.1 (+5.62%) | 330,000 |
11 Mar 2021 | HKD | 1.76 | 1.82 | 1.76 | 1.78 | 1.7189 | -0.03 (-1.66%) | 202,000 |
10 Mar 2021 | HKD | 1.71 | 1.84 | 1.71 | 1.81 | 1.7478 | +0.09 (+5.23%) | 190,000 |
9 Mar 2021 | HKD | 1.74 | 1.83 | 1.69 | 1.72 | 1.6609 | -0.03 (-1.71%) | 649,000 |
8 Mar 2021 | HKD | 1.81 | 1.81 | 1.7 | 1.75 | 1.6899 | -0.05 (-2.78%) | 323,000 |
5 Mar 2021 | HKD | 1.8 | 1.81 | 1.79 | 1.8 | 1.7382 | -0.01 (-0.55%) | 227,000 |
4 Mar 2021 | HKD | 1.84 | 1.84 | 1.8 | 1.81 | 1.7478 | -0.08 (-4.23%) | 484,000 |