Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 8.81 | 8.81 | 8.61 | 8.62 | 8.62 | -0.14 (-1.60%) | 2,123,292 |
23 Apr 2021 | HKD | 8.84 | 8.85 | 8.61 | 8.76 | 8.76 | -0.09 (-1.02%) | 3,621,384 |
22 Apr 2021 | HKD | 8.95 | 9.06 | 8.8 | 8.85 | 8.85 | -0.07 (-0.78%) | 3,385,000 |
21 Apr 2021 | HKD | 8.97 | 9.02 | 8.8 | 8.92 | 8.92 | -0.23 (-2.51%) | 3,485,000 |
20 Apr 2021 | HKD | 8.97 | 9.16 | 8.8 | 9.15 | 9.15 | +0.22 (+2.46%) | 6,435,081 |
19 Apr 2021 | HKD | 8.8 | 8.99 | 8.73 | 8.93 | 8.93 | +0.2 (+2.29%) | 4,729,678 |
16 Apr 2021 | HKD | 8.75 | 8.79 | 8.58 | 8.73 | 8.73 | +0.02 (+0.23%) | 2,263,231 |
15 Apr 2021 | HKD | 8.83 | 8.83 | 8.61 | 8.71 | 8.71 | -0.04 (-0.46%) | 3,280,000 |
14 Apr 2021 | HKD | 9.01 | 9.01 | 8.74 | 8.75 | 8.75 | -0.03 (-0.34%) | 4,272,125 |
13 Apr 2021 | HKD | 8.49 | 8.83 | 8.49 | 8.78 | 8.78 | +0.3 (+3.54%) | 6,404,000 |
12 Apr 2021 | HKD | 8.45 | 8.56 | 8.45 | 8.48 | 8.48 | 0.0 (0.0%) | 2,974,677 |
9 Apr 2021 | HKD | 8.45 | 8.58 | 8.32 | 8.48 | 8.48 | +0.03 (+0.36%) | 4,338,173 |
8 Apr 2021 | HKD | 8.27 | 8.45 | 8.2 | 8.45 | 8.45 | +0.2 (+2.42%) | 3,055,396 |
7 Apr 2021 | HKD | 8.5 | 8.5 | 8.25 | 8.25 | 8.25 | -0.03 (-0.36%) | 2,137,401 |
1 Apr 2021 | HKD | 8.35 | 8.4 | 8.16 | 8.28 | 8.28 | +0.07 (+0.85%) | 2,021,000 |
31 Mar 2021 | HKD | 8.38 | 8.44 | 8.2 | 8.21 | 8.21 | -0.15 (-1.79%) | 2,807,000 |
30 Mar 2021 | HKD | 8.28 | 8.41 | 8.2 | 8.36 | 8.36 | +0.08 (+0.97%) | 2,760,070 |
29 Mar 2021 | HKD | 8.2 | 8.35 | 8.1 | 8.28 | 8.28 | +0.14 (+1.72%) | 4,256,564 |
26 Mar 2021 | HKD | 8.15 | 8.2 | 8.08 | 8.14 | 8.14 | +0.08 (+0.99%) | 1,996,500 |
25 Mar 2021 | HKD | 8.06 | 8.12 | 7.85 | 8.06 | 8.06 | +0.07 (+0.88%) | 3,016,397 |
24 Mar 2021 | HKD | 8.27 | 8.27 | 7.93 | 7.99 | 7.99 | -0.3 (-3.62%) | 8,940,985 |
23 Mar 2021 | HKD | 8.6 | 8.6 | 8.24 | 8.29 | 8.29 | -0.22 (-2.59%) | 5,457,640 |
22 Mar 2021 | HKD | 8.54 | 8.62 | 8.5 | 8.51 | 8.51 | -0.33 (-3.73%) | 5,291,000 |
19 Mar 2021 | HKD | 8.81 | 8.87 | 8.72 | 8.84 | 8.84 | -0.08 (-0.90%) | 34,823,281 |
18 Mar 2021 | HKD | 8.77 | 8.94 | 8.68 | 8.92 | 8.92 | +0.17 (+1.94%) | 12,689,000 |
17 Mar 2021 | HKD | 8.82 | 8.85 | 8.68 | 8.75 | 8.75 | -0.07 (-0.79%) | 9,264,288 |
16 Mar 2021 | HKD | 8.88 | 8.92 | 8.67 | 8.82 | 8.82 | -0.04 (-0.45%) | 9,727,449 |
15 Mar 2021 | HKD | 9.14 | 9.14 | 8.78 | 8.86 | 8.86 | -0.28 (-3.06%) | 10,706,170 |
12 Mar 2021 | HKD | 9.17 | 9.27 | 9.07 | 9.14 | 9.14 | -0.03 (-0.33%) | 6,607,512 |
11 Mar 2021 | HKD | 9.2 | 9.37 | 9.09 | 9.17 | 9.17 | +0.07 (+0.77%) | 5,425,000 |