Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 8.64 | 8.64 | 8.5 | 8.53 | 8.53 | -0.02 (-0.23%) | 1,464,300 |
7 Jun 2021 | HKD | 8.68 | 8.68 | 8.55 | 8.55 | 8.55 | -0.07 (-0.81%) | 741,194 |
4 Jun 2021 | HKD | 8.64 | 8.7 | 8.53 | 8.62 | 8.62 | +0.05 (+0.58%) | 1,966,146 |
3 Jun 2021 | HKD | 8.72 | 8.72 | 8.57 | 8.57 | 8.57 | -0.08 (-0.92%) | 1,263,354 |
2 Jun 2021 | HKD | 8.75 | 8.77 | 8.62 | 8.65 | 8.65 | -0.04 (-0.46%) | 1,866,991 |
1 Jun 2021 | HKD | 8.74 | 8.86 | 8.61 | 8.69 | 8.69 | -0.05 (-0.57%) | 634,000 |
31 May 2021 | HKD | 8.81 | 8.87 | 8.69 | 8.74 | 8.74 | -0.06 (-0.68%) | 1,081,000 |
28 May 2021 | HKD | 8.69 | 8.86 | 8.69 | 8.8 | 8.8 | +0.11 (+1.27%) | 3,073,000 |
27 May 2021 | HKD | 8.65 | 8.71 | 8.62 | 8.69 | 8.69 | +0.04 (+0.46%) | 2,471,000 |
26 May 2021 | HKD | 8.63 | 8.75 | 8.56 | 8.65 | 8.65 | +0.02 (+0.23%) | 1,817,000 |
25 May 2021 | HKD | 8.58 | 8.63 | 8.51 | 8.63 | 8.63 | +0.12 (+1.41%) | 1,370,163 |
24 May 2021 | HKD | 8.65 | 8.67 | 8.51 | 8.51 | 8.51 | -0.13 (-1.50%) | 1,743,092 |
21 May 2021 | HKD | 8.67 | 8.67 | 8.56 | 8.64 | 8.64 | -0.02 (-0.23%) | 1,174,000 |
20 May 2021 | HKD | 8.66 | 8.77 | 8.58 | 8.66 | 8.66 | -0.02 (-0.23%) | 1,526,306 |
18 May 2021 | HKD | 8.69 | 8.71 | 8.58 | 8.68 | 8.68 | +0.12 (+1.40%) | 1,552,391 |
17 May 2021 | HKD | 8.59 | 8.7 | 8.5 | 8.56 | 8.56 | -0.03 (-0.35%) | 1,053,197 |
14 May 2021 | HKD | 8.6 | 8.6 | 8.46 | 8.59 | 8.59 | +0.09 (+1.06%) | 2,936,836 |
13 May 2021 | HKD | 8.51 | 8.57 | 8.43 | 8.5 | 8.5 | -0.06 (-0.70%) | 2,992,000 |
12 May 2021 | HKD | 8.76 | 8.76 | 8.53 | 8.56 | 8.56 | -0.11 (-1.27%) | 1,758,895 |
11 May 2021 | HKD | 8.9 | 8.9 | 8.62 | 8.67 | 8.67 | -0.24 (-2.69%) | 2,275,446 |
10 May 2021 | HKD | 8.55 | 8.92 | 8.55 | 8.91 | 8.91 | +0.33 (+3.85%) | 3,156,421 |
7 May 2021 | HKD | 8.62 | 8.73 | 8.58 | 8.58 | 8.58 | -0.02 (-0.23%) | 2,121,146 |
6 May 2021 | HKD | 8.63 | 8.67 | 8.53 | 8.6 | 8.6 | 0.0 (0.0%) | 1,765,000 |
5 May 2021 | HKD | 8.51 | 8.75 | 8.51 | 8.6 | 8.6 | +0.09 (+1.06%) | 2,399,000 |
4 May 2021 | HKD | 8.61 | 8.62 | 8.51 | 8.51 | 8.51 | -0.09 (-1.05%) | 1,606,461 |
3 May 2021 | HKD | 8.68 | 8.68 | 8.51 | 8.6 | 8.6 | +0.01 (+0.12%) | 1,380,000 |
30 Apr 2021 | HKD | 8.63 | 8.65 | 8.53 | 8.59 | 8.59 | -0.01 (-0.12%) | 2,112,116 |
29 Apr 2021 | HKD | 8.59 | 8.65 | 8.53 | 8.6 | 8.6 | +0.04 (+0.47%) | 1,779,000 |
28 Apr 2021 | HKD | 8.65 | 8.66 | 8.51 | 8.56 | 8.56 | -0.09 (-1.04%) | 2,724,000 |
27 Apr 2021 | HKD | 8.6 | 8.68 | 8.6 | 8.65 | 8.65 | +0.03 (+0.35%) | 1,741,000 |