Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2021 | HKD | 2.15 | 2.15 | 2.04 | 2.07 | 2.07 | -0.08 (-3.72%) | 2,100,000 |
15 Jun 2021 | HKD | 2.27 | 2.28 | 2.13 | 2.15 | 2.15 | -0.06 (-2.71%) | 1,516,000 |
11 Jun 2021 | HKD | 2.35 | 2.36 | 2.17 | 2.21 | 2.21 | -0.12 (-5.15%) | 6,052,000 |
10 Jun 2021 | HKD | 2.1 | 2.53 | 2.04 | 2.33 | 2.33 | +0.25 (+12.02%) | 17,730,000 |
9 Jun 2021 | HKD | 2.05 | 2.09 | 2.04 | 2.08 | 2.08 | +0.01 (+0.48%) | 192,000 |
8 Jun 2021 | HKD | 2.05 | 2.1 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 278,000 |
7 Jun 2021 | HKD | 2.1 | 2.12 | 2.05 | 2.05 | 2.05 | -0.03 (-1.44%) | 990,000 |
4 Jun 2021 | HKD | 2.08 | 2.11 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 1,636,000 |
3 Jun 2021 | HKD | 2.03 | 2.08 | 1.98 | 2.08 | 2.08 | +0.05 (+2.46%) | 2,574,000 |
2 Jun 2021 | HKD | 2.08 | 2.09 | 2.01 | 2.03 | 2.03 | -0.05 (-2.40%) | 1,487,000 |
1 Jun 2021 | HKD | 2.05 | 2.16 | 1.99 | 2.08 | 2.08 | +0.03 (+1.46%) | 2,380,000 |
31 May 2021 | HKD | 2.08 | 2.1 | 2 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,378,000 |
28 May 2021 | HKD | 2.1 | 2.15 | 2.08 | 2.08 | 2.08 | -0.07 (-3.26%) | 692,000 |
27 May 2021 | HKD | 2.08 | 2.15 | 2.06 | 2.15 | 2.15 | +0.05 (+2.38%) | 1,234,000 |
26 May 2021 | HKD | 2 | 2.16 | 1.99 | 2.1 | 2.1 | +0.08 (+3.96%) | 5,076,000 |
25 May 2021 | HKD | 2.02 | 2.08 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 2,602,000 |
24 May 2021 | HKD | 1.97 | 2 | 1.95 | 2 | 2 | +0.01 (+0.50%) | 2,012,000 |
21 May 2021 | HKD | 2 | 2.02 | 1.95 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,682,000 |
20 May 2021 | HKD | 2.06 | 2.07 | 1.92 | 2 | 2 | -0.09 (-4.31%) | 2,972,000 |
18 May 2021 | HKD | 2.1 | 2.11 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 666,000 |
17 May 2021 | HKD | 2.08 | 2.16 | 2.08 | 2.1 | 2.1 | +0.03 (+1.45%) | 1,190,000 |
14 May 2021 | HKD | 2.02 | 2.09 | 2.02 | 2.07 | 2.07 | +0.03 (+1.47%) | 1,576,000 |
13 May 2021 | HKD | 2.1 | 2.1 | 2.03 | 2.04 | 2.04 | -0.06 (-2.86%) | 2,484,000 |
12 May 2021 | HKD | 2.1 | 2.16 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 1,552,000 |
11 May 2021 | HKD | 2.2 | 2.21 | 2.07 | 2.1 | 2.1 | -0.11 (-4.98%) | 3,898,000 |
10 May 2021 | HKD | 2.26 | 2.35 | 2.2 | 2.21 | 2.21 | -0.02 (-0.90%) | 1,358,000 |
7 May 2021 | HKD | 2.3 | 2.3 | 2.23 | 2.23 | 2.23 | -0.07 (-3.04%) | 672,000 |
6 May 2021 | HKD | 2.36 | 2.4 | 2.21 | 2.3 | 2.3 | -0.08 (-3.36%) | 2,278,000 |
5 May 2021 | HKD | 2.44 | 2.46 | 2.36 | 2.38 | 2.38 | -0.06 (-2.46%) | 1,424,000 |
4 May 2021 | HKD | 2.5 | 2.52 | 2.39 | 2.44 | 2.44 | -0.05 (-2.01%) | 1,088,000 |