Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2021 | HKD | 8.12 | 8.24 | 7.95 | 7.95 | 7.95 | -0.17 (-2.09%) | 1,270,500 |
30 Apr 2021 | HKD | 8.38 | 8.38 | 8.12 | 8.12 | 8.12 | -0.26 (-3.10%) | 790,782 |
29 Apr 2021 | HKD | 8.42 | 8.42 | 8.36 | 8.38 | 8.38 | -0.12 (-1.41%) | 348,000 |
28 Apr 2021 | HKD | 8.48 | 8.6 | 8.4 | 8.5 | 8.5 | +0.02 (+0.24%) | 698,500 |
27 Apr 2021 | HKD | 8.38 | 8.6 | 8.23 | 8.48 | 8.48 | +0.1 (+1.19%) | 2,589,998 |
26 Apr 2021 | HKD | 8.27 | 8.38 | 8.22 | 8.38 | 8.38 | +0.11 (+1.33%) | 435,500 |
23 Apr 2021 | HKD | 8.26 | 8.38 | 8.26 | 8.27 | 8.27 | 0.0 (0.0%) | 406,000 |
22 Apr 2021 | HKD | 8.51 | 8.6 | 8.16 | 8.27 | 8.27 | -0.21 (-2.48%) | 1,729,500 |
21 Apr 2021 | HKD | 8.25 | 8.48 | 8.15 | 8.48 | 8.48 | +0.23 (+2.79%) | 1,374,500 |
20 Apr 2021 | HKD | 8.28 | 8.38 | 8.08 | 8.25 | 8.25 | -0.03 (-0.36%) | 1,496,000 |
19 Apr 2021 | HKD | 8.23 | 8.32 | 8.13 | 8.28 | 8.28 | +0.05 (+0.61%) | 667,000 |
16 Apr 2021 | HKD | 8.02 | 8.3 | 8 | 8.23 | 8.23 | +0.21 (+2.62%) | 742,500 |
15 Apr 2021 | HKD | 8.27 | 8.27 | 8.01 | 8.02 | 8.02 | -0.25 (-3.02%) | 1,169,500 |
14 Apr 2021 | HKD | 8.3 | 8.39 | 8.1 | 8.27 | 8.27 | -0.03 (-0.36%) | 3,469,000 |
13 Apr 2021 | HKD | 8.27 | 8.38 | 8.15 | 8.3 | 8.3 | +0.03 (+0.36%) | 1,011,041 |
12 Apr 2021 | HKD | 8.37 | 8.47 | 8.12 | 8.27 | 8.27 | -0.18 (-2.13%) | 1,090,500 |
9 Apr 2021 | HKD | 8.37 | 8.72 | 8.37 | 8.45 | 8.45 | -0.02 (-0.24%) | 724,000 |
8 Apr 2021 | HKD | 8.54 | 8.62 | 8.31 | 8.47 | 8.47 | -0.08 (-0.94%) | 1,088,500 |
7 Apr 2021 | HKD | 8.9 | 8.9 | 8.43 | 8.55 | 8.55 | -0.45 (-5%) | 1,987,004 |
1 Apr 2021 | HKD | 9.08 | 9.13 | 8.89 | 9 | 9 | +0.05 (+0.56%) | 6,812,504 |
31 Mar 2021 | HKD | 8.83 | 8.95 | 8.48 | 8.95 | 8.95 | +0.03 (+0.34%) | 3,799,000 |
30 Mar 2021 | HKD | 8.61 | 8.92 | 7.8 | 8.92 | 8.92 | +0.31 (+3.60%) | 5,581,400 |
29 Mar 2021 | HKD | 9.17 | 9.21 | 8.4 | 8.61 | 8.61 | -0.58 (-6.31%) | 8,071,700 |
26 Mar 2021 | HKD | 9.2 | 9.23 | 9.05 | 9.19 | 9.19 | -0.01 (-0.11%) | 4,696,000 |
25 Mar 2021 | HKD | 9.11 | 9.36 | 9.02 | 9.2 | 9.2 | 0.0 (0.0%) | 11,199,350 |
24 Mar 2021 | HKD | 9.12 | 9.2 | 8.92 | 9.2 | 9.2 | +0.07 (+0.77%) | 6,831,500 |
23 Mar 2021 | HKD | 9.19 | 9.19 | 8.72 | 9.13 | 9.13 | +0.03 (+0.33%) | 7,479,000 |
22 Mar 2021 | HKD | 9 | 9.12 | 8.87 | 9.1 | 9.1 | +0.1 (+1.11%) | 5,145,300 |
19 Mar 2021 | HKD | 8.73 | 9.14 | 8.61 | 9 | 9 | +0.26 (+2.97%) | 12,679,250 |
18 Mar 2021 | HKD | 8.4 | 8.84 | 8.27 | 8.74 | 8.74 | +0.39 (+4.67%) | 11,813,000 |