Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 2.17 | 2.27 | 2.16 | 2.2 | 2.2 | +0.03 (+1.38%) | 17,499,000 |
7 Jun 2021 | HKD | 2.16 | 2.25 | 2.09 | 2.17 | 2.17 | +0.01 (+0.46%) | 10,700,000 |
4 Jun 2021 | HKD | 2.13 | 2.23 | 2.12 | 2.16 | 2.16 | +0.03 (+1.41%) | 21,472,000 |
3 Jun 2021 | HKD | 2.11 | 2.17 | 2.09 | 2.13 | 2.13 | +0.02 (+0.95%) | 17,258,000 |
2 Jun 2021 | HKD | 2.1 | 2.28 | 2.04 | 2.11 | 2.11 | +0.01 (+0.48%) | 32,678,000 |
1 Jun 2021 | HKD | 2.14 | 2.18 | 2.01 | 2.1 | 2.1 | +0.06 (+2.94%) | 22,864,800 |
31 May 2021 | HKD | 1.9 | 2.1 | 1.88 | 2.04 | 2.04 | +0.14 (+7.37%) | 27,346,000 |
28 May 2021 | HKD | 1.86 | 2.03 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 20,176,400 |
27 May 2021 | HKD | 1.88 | 1.89 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 11,456,000 |
26 May 2021 | HKD | 1.86 | 1.93 | 1.78 | 1.86 | 1.86 | 0.0 (0.0%) | 20,576,000 |
25 May 2021 | HKD | 1.72 | 1.96 | 1.71 | 1.86 | 1.86 | +0.14 (+8.14%) | 23,748,000 |
24 May 2021 | HKD | 1.51 | 1.72 | 1.51 | 1.72 | 1.72 | +0.21 (+13.91%) | 17,530,000 |
21 May 2021 | HKD | 1.39 | 1.53 | 1.38 | 1.51 | 1.51 | +0.12 (+8.63%) | 26,110,000 |
20 May 2021 | HKD | 1.46 | 1.53 | 1.31 | 1.39 | 1.39 | -0.04 (-2.80%) | 25,992,000 |
18 May 2021 | HKD | 1.43 | 1.49 | 1.37 | 1.43 | 1.43 | +0.02 (+1.42%) | 4,170,000 |
17 May 2021 | HKD | 1.22 | 1.42 | 1.22 | 1.41 | 1.41 | +0.19 (+15.57%) | 8,732,000 |
14 May 2021 | HKD | 1.23 | 1.26 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 10,092,000 |
13 May 2021 | HKD | 1.22 | 1.34 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 11,910,000 |
12 May 2021 | HKD | 1.25 | 1.29 | 1.14 | 1.22 | 1.22 | -0.03 (-2.40%) | 10,422,000 |
11 May 2021 | HKD | 1.36 | 1.42 | 1.2 | 1.25 | 1.25 | -0.11 (-8.09%) | 8,648,000 |
10 May 2021 | HKD | 1.58 | 1.65 | 1.33 | 1.36 | 1.36 | -0.19 (-12.26%) | 11,208,000 |
7 May 2021 | HKD | 1.84 | 1.86 | 1.44 | 1.55 | 1.55 | -0.25 (-13.89%) | 18,654,200 |
6 May 2021 | HKD | 2.57 | 2.58 | 1.68 | 1.8 | 1.8 | -0.67 (-27.13%) | 22,404,000 |
5 May 2021 | HKD | 2.51 | 2.7 | 2.47 | 2.47 | 2.47 | -0.03 (-1.20%) | 5,745,000 |
4 May 2021 | HKD | 2.49 | 2.57 | 2.45 | 2.5 | 2.5 | +0.07 (+2.88%) | 8,320,000 |
3 May 2021 | HKD | 2.43 | 2.6 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 15,346,000 |
30 Apr 2021 | HKD | 2.37 | 2.57 | 2.37 | 2.4 | 2.4 | +0.05 (+2.13%) | 15,861,000 |
29 Apr 2021 | HKD | 2.27 | 2.52 | 2.27 | 2.35 | 2.35 | +0.1 (+4.44%) | 23,581,000 |
28 Apr 2021 | HKD | 2.11 | 2.34 | 2.11 | 2.25 | 2.25 | +0.15 (+7.14%) | 27,240,400 |
27 Apr 2021 | HKD | 1.88 | 2.14 | 1.84 | 2.1 | 2.1 | +0.27 (+14.75%) | 22,054,200 |