Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | HKD | 4.16 | 4.16 | 3.9 | 4.14 | 4.14 | 0.0 (0.0%) | 337,500 |
22 Jun 2021 | HKD | 4.06 | 4.2 | 4.05 | 4.14 | 4.14 | +0.04 (+0.98%) | 168,500 |
21 Jun 2021 | HKD | 4.19 | 4.19 | 4.07 | 4.1 | 4.1 | -0.09 (-2.15%) | 109,000 |
18 Jun 2021 | HKD | 4.19 | 4.21 | 4.06 | 4.19 | 4.19 | -0.01 (-0.24%) | 146,000 |
17 Jun 2021 | HKD | 4.2 | 4.34 | 4.11 | 4.2 | 4.2 | 0.0 (0.0%) | 526,000 |
16 Jun 2021 | HKD | 4.18 | 4.2 | 3.9 | 4.2 | 4.2 | +0.05 (+1.20%) | 382,000 |
15 Jun 2021 | HKD | 4.25 | 4.25 | 4.08 | 4.15 | 4.15 | -0.02 (-0.48%) | 113,500 |
11 Jun 2021 | HKD | 4.25 | 4.33 | 4.01 | 4.17 | 4.17 | +0.01 (+0.24%) | 354,000 |
10 Jun 2021 | HKD | 4.16 | 4.19 | 4 | 4.16 | 4.16 | +0.01 (+0.24%) | 262,500 |
9 Jun 2021 | HKD | 4.28 | 4.29 | 4.15 | 4.15 | 4.15 | -0.15 (-3.49%) | 127,500 |
8 Jun 2021 | HKD | 4.38 | 4.38 | 4.19 | 4.3 | 4.3 | +0.05 (+1.18%) | 116,500 |
7 Jun 2021 | HKD | 4.38 | 4.4 | 4.23 | 4.25 | 4.25 | -0.13 (-2.97%) | 82,000 |
4 Jun 2021 | HKD | 4.46 | 4.6 | 4.38 | 4.38 | 4.38 | -0.04 (-0.90%) | 262,500 |
3 Jun 2021 | HKD | 4.42 | 4.42 | 4.16 | 4.42 | 4.42 | -0.02 (-0.45%) | 372,000 |
2 Jun 2021 | HKD | 4.5 | 4.54 | 4.38 | 4.44 | 4.44 | -0.09 (-1.99%) | 214,000 |
1 Jun 2021 | HKD | 4.51 | 4.54 | 4.42 | 4.53 | 4.53 | +0.01 (+0.22%) | 137,500 |
31 May 2021 | HKD | 4.48 | 4.55 | 4.48 | 4.52 | 4.52 | +0.07 (+1.57%) | 385,000 |
28 May 2021 | HKD | 4.41 | 4.49 | 4.41 | 4.45 | 4.45 | -0.06 (-1.33%) | 27,500 |
27 May 2021 | HKD | 4.41 | 4.57 | 4.29 | 4.51 | 4.51 | +0.1 (+2.27%) | 563,500 |
26 May 2021 | HKD | 4.27 | 4.41 | 4.15 | 4.41 | 4.41 | -0.02 (-0.45%) | 151,500 |
25 May 2021 | HKD | 4.35 | 4.47 | 4.27 | 4.43 | 4.43 | +0.11 (+2.55%) | 309,000 |
24 May 2021 | HKD | 4.19 | 4.32 | 4.09 | 4.32 | 4.32 | -0.01 (-0.23%) | 328,500 |
21 May 2021 | HKD | 4.2 | 4.5 | 4.16 | 4.33 | 4.33 | +0.13 (+3.10%) | 168,000 |
20 May 2021 | HKD | 4.2 | 4.2 | 4.06 | 4.2 | 4.2 | 0.0 (0.0%) | 124,500 |
18 May 2021 | HKD | 4.19 | 4.22 | 4.12 | 4.2 | 4.2 | +0.01 (+0.24%) | 54,500 |
17 May 2021 | HKD | 4.19 | 4.19 | 4.09 | 4.19 | 4.19 | 0.0 (0.0%) | 68,000 |
14 May 2021 | HKD | 4.23 | 4.24 | 4 | 4.19 | 4.19 | -0.01 (-0.24%) | 215,000 |
13 May 2021 | HKD | 4.1 | 4.2 | 3.95 | 4.2 | 4.2 | +0.01 (+0.24%) | 111,000 |
12 May 2021 | HKD | 4.23 | 4.23 | 4.09 | 4.19 | 4.19 | 0.0 (0.0%) | 420,500 |
11 May 2021 | HKD | 4.15 | 4.19 | 4.08 | 4.19 | 4.19 | 0.0 (0.0%) | 364,500 |