Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 5.92 | 5.93 | 5.86 | 5.9 | 5.9 | 0.0 (0.0%) | 11,552,279 |
7 Jun 2021 | HKD | 5.9 | 5.93 | 5.84 | 5.9 | 5.9 | +0.02 (+0.34%) | 4,200,097 |
4 Jun 2021 | HKD | 5.81 | 5.9 | 5.79 | 5.88 | 5.88 | +0.01 (+0.17%) | 3,387,534 |
3 Jun 2021 | HKD | 5.84 | 5.93 | 5.83 | 5.87 | 5.87 | +0.03 (+0.51%) | 5,008,572 |
2 Jun 2021 | HKD | 5.73 | 5.88 | 5.73 | 5.84 | 5.84 | +0.04 (+0.69%) | 3,664,567 |
1 Jun 2021 | HKD | 5.85 | 5.92 | 5.69 | 5.8 | 5.8 | -0.09 (-1.53%) | 9,728,000 |
31 May 2021 | HKD | 5.9 | 5.91 | 5.84 | 5.89 | 5.89 | -0.01 (-0.17%) | 4,018,500 |
28 May 2021 | HKD | 5.9 | 5.93 | 5.81 | 5.9 | 5.9 | +0.03 (+0.51%) | 5,041,904 |
27 May 2021 | HKD | 5.81 | 5.99 | 5.81 | 5.87 | 5.87 | +0.03 (+0.51%) | 19,738,390 |
26 May 2021 | HKD | 5.89 | 6.04 | 5.81 | 5.84 | 5.84 | -0.05 (-0.85%) | 5,937,287 |
25 May 2021 | HKD | 5.91 | 5.92 | 5.82 | 5.89 | 5.89 | -0.02 (-0.34%) | 6,524,150 |
24 May 2021 | HKD | 6 | 6 | 5.83 | 5.91 | 5.91 | -0.07 (-1.17%) | 6,686,587 |
21 May 2021 | HKD | 6 | 6.02 | 5.96 | 5.98 | 5.98 | -0.02 (-0.33%) | 9,787,717 |
20 May 2021 | HKD | 5.98 | 6.02 | 5.93 | 6 | 6 | +0.02 (+0.33%) | 5,083,192 |
18 May 2021 | HKD | 6 | 6.04 | 5.94 | 5.98 | 5.98 | -0.02 (-0.33%) | 11,905,559 |
17 May 2021 | HKD | 6 | 6.07 | 5.95 | 6 | 6 | +0.05 (+0.84%) | 4,895,049 |
14 May 2021 | HKD | 5.84 | 6.03 | 5.72 | 5.95 | 5.95 | +0.2 (+3.48%) | 10,841,109 |
13 May 2021 | HKD | 5.99 | 6.01 | 5.73 | 5.75 | 5.75 | -0.22 (-3.69%) | 13,368,302 |
12 May 2021 | HKD | 6.4 | 6.4 | 5.92 | 5.97 | 5.97 | -0.36 (-5.69%) | 42,473,686 |
11 May 2021 | HKD | 6.87 | 6.87 | 6.32 | 6.33 | 6.33 | -0.54 (-7.86%) | 28,507,056 |
10 May 2021 | HKD | 6.97 | 6.97 | 6.77 | 6.87 | 6.87 | -0.07 (-1.01%) | 7,147,712 |
7 May 2021 | HKD | 6.96 | 7.01 | 6.81 | 6.94 | 6.94 | -0.02 (-0.29%) | 4,916,036 |
6 May 2021 | HKD | 7.34 | 7.34 | 6.95 | 6.96 | 6.96 | -0.37 (-5.05%) | 21,578,877 |
5 May 2021 | HKD | 7.43 | 7.43 | 7.31 | 7.33 | 7.33 | -0.05 (-0.68%) | 6,264,560 |
4 May 2021 | HKD | 7.3 | 7.38 | 7.2 | 7.38 | 7.38 | +0.18 (+2.50%) | 4,258,640 |
3 May 2021 | HKD | 7.27 | 7.27 | 7.07 | 7.2 | 7.2 | +0.04 (+0.56%) | 2,970,658 |
30 Apr 2021 | HKD | 7.26 | 7.32 | 7.14 | 7.16 | 7.16 | -0.09 (-1.24%) | 5,909,846 |
29 Apr 2021 | HKD | 7.13 | 7.32 | 7.13 | 7.25 | 7.25 | +0.04 (+0.55%) | 6,084,367 |
28 Apr 2021 | HKD | 7 | 7.23 | 7 | 7.21 | 7.21 | +0.14 (+1.98%) | 8,339,977 |
27 Apr 2021 | HKD | 7.2 | 7.24 | 7 | 7.07 | 7.07 | -0.08 (-1.12%) | 5,036,132 |