Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 2.73 | 2.84 | 2.73 | 2.8 | 2.8 | +0.09 (+3.32%) | 6,406,000 |
23 Apr 2021 | HKD | 2.61 | 2.72 | 2.61 | 2.71 | 2.71 | +0.08 (+3.04%) | 2,192,000 |
22 Apr 2021 | HKD | 2.65 | 2.78 | 2.58 | 2.63 | 2.63 | -0.01 (-0.38%) | 17,248,000 |
21 Apr 2021 | HKD | 2.61 | 2.68 | 2.58 | 2.64 | 2.64 | +0.04 (+1.54%) | 2,958,000 |
20 Apr 2021 | HKD | 2.63 | 2.67 | 2.6 | 2.6 | 2.6 | -0.03 (-1.14%) | 2,060,000 |
19 Apr 2021 | HKD | 2.61 | 2.69 | 2.58 | 2.63 | 2.63 | +0.03 (+1.15%) | 3,834,000 |
16 Apr 2021 | HKD | 2.54 | 2.62 | 2.5 | 2.6 | 2.6 | +0.07 (+2.77%) | 2,626,000 |
15 Apr 2021 | HKD | 2.56 | 2.56 | 2.49 | 2.53 | 2.53 | -0.04 (-1.56%) | 1,568,000 |
14 Apr 2021 | HKD | 2.58 | 2.58 | 2.5 | 2.57 | 2.57 | -0.02 (-0.77%) | 1,313,185 |
13 Apr 2021 | HKD | 2.61 | 2.61 | 2.53 | 2.59 | 2.59 | -0.03 (-1.15%) | 2,198,000 |
12 Apr 2021 | HKD | 2.58 | 2.65 | 2.58 | 2.62 | 2.62 | +0.03 (+1.16%) | 1,448,000 |
9 Apr 2021 | HKD | 2.6 | 2.62 | 2.55 | 2.59 | 2.59 | -0.03 (-1.15%) | 3,082,000 |
8 Apr 2021 | HKD | 2.68 | 2.7 | 2.59 | 2.62 | 2.62 | -0.04 (-1.50%) | 2,696,000 |
7 Apr 2021 | HKD | 2.66 | 2.75 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 13,152,000 |
1 Apr 2021 | HKD | 2.75 | 2.79 | 2.67 | 2.67 | 2.67 | -0.11 (-3.96%) | 1,602,000 |
31 Mar 2021 | HKD | 2.83 | 2.83 | 2.58 | 2.78 | 2.78 | -0.02 (-0.71%) | 6,330,000 |
30 Mar 2021 | HKD | 2.75 | 2.93 | 2.73 | 2.8 | 2.8 | +0.09 (+3.32%) | 4,782,017 |
29 Mar 2021 | HKD | 2.74 | 2.74 | 2.68 | 2.71 | 2.71 | 0.0 (0.0%) | 484,000 |
26 Mar 2021 | HKD | 2.72 | 2.75 | 2.66 | 2.71 | 2.71 | +0.01 (+0.37%) | 2,584,000 |
25 Mar 2021 | HKD | 2.69 | 2.74 | 2.64 | 2.7 | 2.7 | 0.0 (0.0%) | 1,826,000 |
24 Mar 2021 | HKD | 2.82 | 2.85 | 2.66 | 2.7 | 2.7 | -0.1 (-3.57%) | 1,866,000 |
23 Mar 2021 | HKD | 2.95 | 2.95 | 2.74 | 2.8 | 2.8 | +0.02 (+0.72%) | 7,228,000 |
22 Mar 2021 | HKD | 2.9 | 2.91 | 2.76 | 2.78 | 2.78 | -0.16 (-5.44%) | 2,864,000 |
19 Mar 2021 | HKD | 2.9 | 2.97 | 2.73 | 2.94 | 2.94 | -0.02 (-0.68%) | 4,028,000 |
18 Mar 2021 | HKD | 2.9 | 2.98 | 2.83 | 2.96 | 2.96 | +0.08 (+2.78%) | 5,076,057 |
17 Mar 2021 | HKD | 2.85 | 2.89 | 2.76 | 2.88 | 2.88 | +0.03 (+1.05%) | 1,361,819 |
16 Mar 2021 | HKD | 2.83 | 2.88 | 2.81 | 2.85 | 2.85 | +0.01 (+0.35%) | 2,580,000 |
15 Mar 2021 | HKD | 2.75 | 2.9 | 2.75 | 2.84 | 2.84 | +0.04 (+1.43%) | 3,598,000 |
12 Mar 2021 | HKD | 2.78 | 2.88 | 2.73 | 2.8 | 2.8 | +0.01 (+0.36%) | 6,490,000 |
11 Mar 2021 | HKD | 2.57 | 2.8 | 2.57 | 2.79 | 2.79 | +0.26 (+10.28%) | 7,712,000 |