Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2021 | HKD | 2.1 | 2.12 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 406,000 |
3 May 2021 | HKD | 2.16 | 2.17 | 2.09 | 2.1 | 2.1 | -0.06 (-2.78%) | 865,000 |
30 Apr 2021 | HKD | 2.17 | 2.17 | 2.12 | 2.16 | 2.16 | -0.02 (-0.92%) | 2,036,000 |
29 Apr 2021 | HKD | 2.22 | 2.23 | 2.17 | 2.18 | 2.18 | -0.04 (-1.80%) | 602,000 |
28 Apr 2021 | HKD | 2.24 | 2.25 | 2.19 | 2.22 | 2.22 | -0.03 (-1.33%) | 749,000 |
27 Apr 2021 | HKD | 2.23 | 2.26 | 2.2 | 2.25 | 2.25 | +0.03 (+1.35%) | 986,000 |
26 Apr 2021 | HKD | 2.19 | 2.23 | 2.19 | 2.22 | 2.22 | +0.03 (+1.37%) | 1,056,000 |
23 Apr 2021 | HKD | 2.21 | 2.24 | 2.13 | 2.19 | 2.19 | -0.02 (-0.90%) | 1,977,000 |
22 Apr 2021 | HKD | 2.23 | 2.27 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 1,395,000 |
21 Apr 2021 | HKD | 2.31 | 2.32 | 2.18 | 2.21 | 2.21 | -0.1 (-4.33%) | 2,849,000 |
20 Apr 2021 | HKD | 2.25 | 2.35 | 2.22 | 2.31 | 2.31 | +0.05 (+2.21%) | 2,189,000 |
19 Apr 2021 | HKD | 2.36 | 2.36 | 2.24 | 2.26 | 2.26 | -0.1 (-4.24%) | 2,060,000 |
16 Apr 2021 | HKD | 2.39 | 2.42 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 2,318,000 |
15 Apr 2021 | HKD | 2.36 | 2.39 | 2.32 | 2.37 | 2.37 | +0.01 (+0.42%) | 1,974,000 |
14 Apr 2021 | HKD | 2.38 | 2.4 | 2.31 | 2.36 | 2.36 | -0.03 (-1.26%) | 1,415,000 |
13 Apr 2021 | HKD | 2.31 | 2.44 | 2.25 | 2.39 | 2.39 | +0.13 (+5.75%) | 5,283,000 |
12 Apr 2021 | HKD | 2.33 | 2.45 | 2.24 | 2.26 | 2.26 | -0.07 (-3.00%) | 7,494,000 |
9 Apr 2021 | HKD | 2.34 | 2.36 | 2.31 | 2.33 | 2.33 | -0.01 (-0.43%) | 2,312,000 |
8 Apr 2021 | HKD | 2.25 | 2.39 | 2.25 | 2.34 | 2.34 | +0.09 (+4%) | 6,564,000 |
7 Apr 2021 | HKD | 2.15 | 2.28 | 2.15 | 2.25 | 2.25 | +0.08 (+3.69%) | 4,574,000 |
1 Apr 2021 | HKD | 2.16 | 2.18 | 2.13 | 2.17 | 2.17 | +0.01 (+0.46%) | 2,729,000 |
31 Mar 2021 | HKD | 2.07 | 2.16 | 2.05 | 2.16 | 2.16 | +0.08 (+3.85%) | 3,951,000 |
30 Mar 2021 | HKD | 1.88 | 2.1 | 1.88 | 2.08 | 2.08 | +0.2 (+10.64%) | 5,271,000 |
29 Mar 2021 | HKD | 1.89 | 1.94 | 1.87 | 1.88 | 1.88 | +0.02 (+1.08%) | 5,126,000 |
26 Mar 2021 | HKD | 2.04 | 2.05 | 1.84 | 1.86 | 1.86 | -0.18 (-8.82%) | 7,500,000 |
25 Mar 2021 | HKD | 1.94 | 2.04 | 1.93 | 2.04 | 2.04 | +0.06 (+3.03%) | 1,202,000 |
24 Mar 2021 | HKD | 2.07 | 2.07 | 1.91 | 1.98 | 1.98 | -0.12 (-5.71%) | 4,001,000 |
23 Mar 2021 | HKD | 2.1 | 2.11 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 1,401,000 |
22 Mar 2021 | HKD | 2.08 | 2.11 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 689,000 |
19 Mar 2021 | HKD | 2.14 | 2.14 | 2.08 | 2.11 | 2.11 | -0.03 (-1.40%) | 1,149,000 |