Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2021 | HKD | 3.25 | 3.43 | 3.06 | 3.14 | 3.14 | -0.14 (-4.27%) | 19,115,230 |
18 Jun 2021 | HKD | 2.9 | 3.3 | 2.85 | 3.28 | 3.28 | +0.26 (+8.61%) | 33,288,000 |
17 Jun 2021 | HKD | 2.71 | 3.03 | 2.55 | 3.02 | 3.02 | +0.25 (+9.03%) | 13,634,000 |
16 Jun 2021 | HKD | 2.91 | 2.96 | 2.71 | 2.77 | 2.77 | -0.14 (-4.81%) | 13,620,000 |
15 Jun 2021 | HKD | 2.88 | 2.93 | 2.77 | 2.91 | 2.91 | +0.06 (+2.11%) | 6,522,000 |
11 Jun 2021 | HKD | 2.97 | 3.25 | 2.76 | 2.85 | 2.85 | -0.12 (-4.04%) | 29,803,000 |
10 Jun 2021 | HKD | 2.96 | 3.06 | 2.84 | 2.97 | 2.97 | +0.05 (+1.71%) | 10,080,000 |
9 Jun 2021 | HKD | 3.05 | 3.06 | 2.9 | 2.92 | 2.92 | -0.13 (-4.26%) | 9,644,000 |
8 Jun 2021 | HKD | 2.72 | 3.07 | 2.72 | 3.05 | 3.05 | +0.33 (+12.13%) | 17,477,000 |
7 Jun 2021 | HKD | 2.64 | 2.75 | 2.58 | 2.72 | 2.72 | +0.11 (+4.21%) | 3,742,000 |
4 Jun 2021 | HKD | 2.58 | 2.78 | 2.55 | 2.61 | 2.61 | 0.0 (0.0%) | 14,644,000 |
3 Jun 2021 | HKD | 2.74 | 2.75 | 2.59 | 2.61 | 2.61 | -0.13 (-4.74%) | 3,680,000 |
2 Jun 2021 | HKD | 2.7 | 2.75 | 2.66 | 2.74 | 2.74 | +0.05 (+1.86%) | 3,546,000 |
1 Jun 2021 | HKD | 2.54 | 2.77 | 2.51 | 2.69 | 2.69 | +0.12 (+4.67%) | 18,462,000 |
31 May 2021 | HKD | 2.62 | 2.62 | 2.51 | 2.57 | 2.57 | -0.05 (-1.91%) | 1,126,000 |
28 May 2021 | HKD | 2.67 | 2.68 | 2.56 | 2.62 | 2.62 | -0.01 (-0.38%) | 2,238,000 |
27 May 2021 | HKD | 2.56 | 2.68 | 2.54 | 2.63 | 2.63 | +0.07 (+2.73%) | 2,866,000 |
26 May 2021 | HKD | 2.42 | 2.6 | 2.4 | 2.56 | 2.56 | +0.14 (+5.79%) | 4,012,000 |
25 May 2021 | HKD | 2.4 | 2.46 | 2.35 | 2.42 | 2.42 | +0.01 (+0.41%) | 2,870,000 |
24 May 2021 | HKD | 2.34 | 2.41 | 2.3 | 2.41 | 2.41 | +0.03 (+1.26%) | 718,000 |
21 May 2021 | HKD | 2.39 | 2.42 | 2.34 | 2.38 | 2.38 | -0.01 (-0.42%) | 1,182,000 |
20 May 2021 | HKD | 2.38 | 2.46 | 2.36 | 2.39 | 2.39 | -0.02 (-0.83%) | 1,192,000 |
18 May 2021 | HKD | 2.34 | 2.41 | 2.3 | 2.41 | 2.41 | +0.07 (+2.99%) | 1,596,000 |
17 May 2021 | HKD | 2.31 | 2.34 | 2.26 | 2.34 | 2.34 | +0.04 (+1.74%) | 762,000 |
14 May 2021 | HKD | 2.19 | 2.31 | 2.16 | 2.3 | 2.3 | +0.11 (+5.02%) | 4,570,000 |
13 May 2021 | HKD | 2.24 | 2.27 | 2.17 | 2.19 | 2.19 | -0.12 (-5.19%) | 3,932,000 |
12 May 2021 | HKD | 2.25 | 2.33 | 2.2 | 2.31 | 2.31 | +0.06 (+2.67%) | 1,682,000 |
11 May 2021 | HKD | 2.28 | 2.28 | 2.15 | 2.25 | 2.25 | -0.03 (-1.32%) | 2,920,000 |
10 May 2021 | HKD | 2.39 | 2.39 | 2.24 | 2.28 | 2.28 | -0.09 (-3.80%) | 3,666,000 |
7 May 2021 | HKD | 2.4 | 2.43 | 2.33 | 2.37 | 2.37 | -0.03 (-1.25%) | 2,354,000 |