Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 2.41 | 2.41 | 2.3 | 2.33 | 2.33 | -0.05 (-2.10%) | 1,268,000 |
7 Jun 2021 | HKD | 2.41 | 2.41 | 2.31 | 2.38 | 2.38 | -0.04 (-1.65%) | 824,000 |
4 Jun 2021 | HKD | 2.31 | 2.45 | 2.29 | 2.42 | 2.42 | +0.1 (+4.31%) | 2,072,000 |
3 Jun 2021 | HKD | 2.35 | 2.36 | 2.28 | 2.32 | 2.32 | +0.01 (+0.43%) | 1,696,000 |
2 Jun 2021 | HKD | 2.38 | 2.4 | 2.3 | 2.31 | 2.31 | -0.05 (-2.12%) | 2,018,000 |
1 Jun 2021 | HKD | 2.49 | 2.49 | 2.34 | 2.36 | 2.36 | -0.19 (-7.45%) | 2,236,000 |
31 May 2021 | HKD | 2.59 | 2.59 | 2.45 | 2.55 | 2.55 | 0.0 (0.0%) | 4,398,000 |
28 May 2021 | HKD | 2.72 | 2.72 | 2.5 | 2.55 | 2.55 | -0.2 (-7.27%) | 5,105,487 |
27 May 2021 | HKD | 2.57 | 2.75 | 2.57 | 2.75 | 2.75 | +0.14 (+5.36%) | 8,978,513 |
26 May 2021 | HKD | 2.7 | 2.7 | 2.57 | 2.61 | 2.61 | +0.03 (+1.16%) | 1,668,000 |
25 May 2021 | HKD | 2.54 | 2.63 | 2.52 | 2.58 | 2.58 | +0.07 (+2.79%) | 2,222,000 |
24 May 2021 | HKD | 2.8 | 2.8 | 2.48 | 2.51 | 2.51 | -0.17 (-6.34%) | 6,032,000 |
21 May 2021 | HKD | 2.7 | 2.8 | 2.68 | 2.68 | 2.68 | -0.11 (-3.94%) | 4,164,000 |
20 May 2021 | HKD | 2.7 | 2.8 | 2.7 | 2.79 | 2.79 | +0.09 (+3.33%) | 1,228,000 |
18 May 2021 | HKD | 2.79 | 2.8 | 2.69 | 2.7 | 2.7 | -0.05 (-1.82%) | 1,352,000 |
17 May 2021 | HKD | 2.73 | 2.8 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 2,450,000 |
14 May 2021 | HKD | 2.72 | 2.73 | 2.63 | 2.7 | 2.7 | +0.02 (+0.75%) | 1,072,000 |
13 May 2021 | HKD | 2.71 | 2.72 | 2.65 | 2.68 | 2.68 | -0.04 (-1.47%) | 1,862,000 |
12 May 2021 | HKD | 2.61 | 2.77 | 2.6 | 2.72 | 2.72 | +0.13 (+5.02%) | 5,356,000 |
11 May 2021 | HKD | 2.61 | 2.62 | 2.49 | 2.59 | 2.59 | -0.02 (-0.77%) | 2,554,000 |
10 May 2021 | HKD | 2.68 | 2.68 | 2.61 | 2.61 | 2.61 | 0.0 (0.0%) | 1,158,000 |
7 May 2021 | HKD | 2.6 | 2.69 | 2.59 | 2.61 | 2.61 | -0.03 (-1.14%) | 2,908,000 |
6 May 2021 | HKD | 2.56 | 2.67 | 2.51 | 2.64 | 2.64 | +0.1 (+3.94%) | 4,250,000 |
5 May 2021 | HKD | 2.6 | 2.63 | 2.5 | 2.54 | 2.54 | -0.06 (-2.31%) | 3,838,000 |
4 May 2021 | HKD | 2.94 | 2.94 | 2.55 | 2.6 | 2.6 | -0.34 (-11.56%) | 13,613,000 |
3 May 2021 | HKD | 3.08 | 3.09 | 2.91 | 2.94 | 2.94 | -0.15 (-4.85%) | 3,152,000 |
30 Apr 2021 | HKD | 3.05 | 3.1 | 2.88 | 3.09 | 3.09 | +0.04 (+1.31%) | 9,384,000 |
29 Apr 2021 | HKD | 2.8 | 3.1 | 2.78 | 3.05 | 3.05 | +0.27 (+9.71%) | 18,146,000 |
28 Apr 2021 | HKD | 2.8 | 2.84 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 1,938,000 |
27 Apr 2021 | HKD | 2.8 | 2.85 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 2,558,000 |