Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2021 | HKD | 2.52 | 2.54 | 2.4 | 2.49 | 2.49 | -0.05 (-1.97%) | 1,800,000 |
30 Apr 2021 | HKD | 2.6 | 2.6 | 2.47 | 2.54 | 2.54 | -0.06 (-2.31%) | 1,676,416 |
29 Apr 2021 | HKD | 2.7 | 2.72 | 2.6 | 2.6 | 2.6 | -0.1 (-3.70%) | 1,594,000 |
28 Apr 2021 | HKD | 2.72 | 2.77 | 2.65 | 2.7 | 2.7 | -0.01 (-0.37%) | 2,248,000 |
27 Apr 2021 | HKD | 2.58 | 2.74 | 2.58 | 2.71 | 2.71 | +0.15 (+5.86%) | 3,760,000 |
26 Apr 2021 | HKD | 2.66 | 2.74 | 2.53 | 2.56 | 2.56 | -0.1 (-3.76%) | 2,842,000 |
23 Apr 2021 | HKD | 2.55 | 2.82 | 2.52 | 2.66 | 2.66 | +0.11 (+4.31%) | 7,590,000 |
22 Apr 2021 | HKD | 2.38 | 2.59 | 2.38 | 2.55 | 2.55 | +0.18 (+7.59%) | 2,210,000 |
21 Apr 2021 | HKD | 2.44 | 2.47 | 2.36 | 2.37 | 2.37 | -0.1 (-4.05%) | 1,130,000 |
20 Apr 2021 | HKD | 2.58 | 2.58 | 2.44 | 2.47 | 2.47 | -0.11 (-4.26%) | 1,880,000 |
19 Apr 2021 | HKD | 2.55 | 2.63 | 2.4 | 2.58 | 2.58 | +0.01 (+0.39%) | 3,150,000 |
16 Apr 2021 | HKD | 2.47 | 2.74 | 2.4 | 2.57 | 2.57 | +0.1 (+4.05%) | 12,218,000 |
15 Apr 2021 | HKD | 2.15 | 2.54 | 2.15 | 2.47 | 2.47 | +0.32 (+14.88%) | 12,396,000 |
14 Apr 2021 | HKD | 2.13 | 2.2 | 2.13 | 2.15 | 2.15 | -0.03 (-1.38%) | 658,000 |
13 Apr 2021 | HKD | 2.18 | 2.19 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 123,000 |
12 Apr 2021 | HKD | 2.15 | 2.2 | 2.11 | 2.18 | 2.18 | +0.03 (+1.40%) | 1,528,000 |
9 Apr 2021 | HKD | 2.23 | 2.23 | 2.15 | 2.15 | 2.15 | -0.08 (-3.59%) | 1,632,000 |
8 Apr 2021 | HKD | 2.21 | 2.25 | 2.2 | 2.23 | 2.23 | +0.02 (+0.90%) | 974,000 |
7 Apr 2021 | HKD | 2.34 | 2.34 | 2.18 | 2.21 | 2.21 | -0.09 (-3.91%) | 1,644,000 |
1 Apr 2021 | HKD | 2.2 | 2.34 | 2.13 | 2.3 | 2.3 | +0.13 (+5.99%) | 3,702,000 |
31 Mar 2021 | HKD | 2.23 | 2.26 | 2.1 | 2.17 | 2.17 | -0.05 (-2.25%) | 1,774,000 |
30 Mar 2021 | HKD | 2.24 | 2.26 | 2.19 | 2.22 | 2.22 | 0.0 (0.0%) | 1,516,000 |
29 Mar 2021 | HKD | 2.18 | 2.26 | 2.12 | 2.22 | 2.22 | +0.04 (+1.83%) | 2,447,000 |
26 Mar 2021 | HKD | 2.21 | 2.21 | 2.1 | 2.18 | 2.18 | -0.02 (-0.91%) | 1,324,000 |
25 Mar 2021 | HKD | 2.11 | 2.2 | 2.04 | 2.2 | 2.2 | +0.1 (+4.76%) | 2,562,000 |
24 Mar 2021 | HKD | 2.15 | 2.15 | 2.07 | 2.1 | 2.1 | -0.04 (-1.87%) | 1,594,000 |
23 Mar 2021 | HKD | 2.27 | 2.27 | 2.1 | 2.14 | 2.14 | -0.1 (-4.46%) | 6,245,000 |
22 Mar 2021 | HKD | 2.46 | 2.46 | 2.23 | 2.24 | 2.24 | -0.21 (-8.57%) | 7,672,000 |
19 Mar 2021 | HKD | 2.56 | 2.59 | 2.32 | 2.45 | 2.45 | -0.15 (-5.77%) | 9,221,000 |
18 Mar 2021 | HKD | 2.6 | 2.61 | 2.52 | 2.6 | 2.6 | 0.0 (0.0%) | 2,006,000 |