Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2021 | HKD | 1.66 | 1.74 | 1.62 | 1.69 | 16.9 | +0.06 (+3.68%) | 42,210,000 |
17 Jun 2021 | HKD | 1.64 | 1.68 | 1.59 | 1.63 | 16.3 | 0.0 (0.0%) | 18,760,000 |
16 Jun 2021 | HKD | 1.71 | 1.75 | 1.57 | 1.63 | 16.3 | -0.08 (-4.68%) | 22,714,000 |
15 Jun 2021 | HKD | 1.65 | 1.73 | 1.64 | 1.71 | 17.1 | +0.06 (+3.64%) | 31,256,000 |
11 Jun 2021 | HKD | 1.79 | 1.8 | 1.6 | 1.65 | 16.5 | -0.12 (-6.78%) | 33,172,000 |
10 Jun 2021 | HKD | 1.8 | 1.85 | 1.73 | 1.77 | 17.7 | +0.02 (+1.14%) | 39,418,000 |
9 Jun 2021 | HKD | 1.87 | 1.93 | 1.75 | 1.75 | 17.5 | -0.1 (-5.41%) | 22,824,000 |
8 Jun 2021 | HKD | 1.84 | 1.92 | 1.81 | 1.85 | 18.5 | +0.03 (+1.65%) | 52,808,000 |
7 Jun 2021 | HKD | 2.03 | 2.04 | 1.77 | 1.82 | 18.2 | -0.23 (-11.22%) | 68,772,000 |
4 Jun 2021 | HKD | 2.08 | 2.1 | 1.96 | 2.05 | 20.5 | -0.02 (-0.97%) | 31,200,000 |
3 Jun 2021 | HKD | 2.02 | 2.14 | 2.02 | 2.07 | 20.7 | +0.05 (+2.48%) | 45,556,000 |
2 Jun 2021 | HKD | 1.88 | 2.09 | 1.85 | 2.02 | 20.2 | +0.14 (+7.45%) | 83,732,000 |
1 Jun 2021 | HKD | 1.9 | 1.9 | 1.67 | 1.88 | 18.8 | -0.04 (-2.08%) | 120,584,000 |
31 May 2021 | HKD | 2.09 | 2.12 | 1.83 | 1.92 | 19.2 | -0.2 (-9.43%) | 98,158,703 |
28 May 2021 | HKD | 1.82 | 2.12 | 1.79 | 2.12 | 21.2 | +0.33 (+18.44%) | 54,522,000 |
27 May 2021 | HKD | 1.69 | 1.79 | 1.65 | 1.79 | 17.9 | +0.11 (+6.55%) | 32,096,000 |
26 May 2021 | HKD | 1.66 | 1.74 | 1.63 | 1.68 | 16.8 | +0.02 (+1.20%) | 20,760,000 |
25 May 2021 | HKD | 1.61 | 1.7 | 1.56 | 1.66 | 16.6 | +0.08 (+5.06%) | 33,862,000 |
24 May 2021 | HKD | 1.36 | 1.59 | 1.36 | 1.58 | 15.8 | +0.22 (+16.18%) | 28,657,000 |
21 May 2021 | HKD | 1.3 | 1.37 | 1.3 | 1.36 | 13.6 | +0.08 (+6.25%) | 30,010,000 |
20 May 2021 | HKD | 1.21 | 1.35 | 1.21 | 1.28 | 12.8 | +0.07 (+5.79%) | 27,656,000 |
18 May 2021 | HKD | 1.2 | 1.35 | 1.19 | 1.21 | 12.1 | +0.03 (+2.54%) | 29,593,000 |
17 May 2021 | HKD | 0.96 | 1.29 | 0.95 | 1.18 | 11.8 | +0.21 (+21.65%) | 40,393,000 |
14 May 2021 | HKD | 0.92 | 0.98 | 0.92 | 0.97 | 9.7 | +0.04 (+4.30%) | 28,309,000 |
13 May 2021 | HKD | 0.88 | 0.95 | 0.88 | 0.93 | 9.3 | +0.03 (+3.33%) | 20,136,000 |
12 May 2021 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 9 | -0.01 (-1.10%) | 17,160,000 |
11 May 2021 | HKD | 0.88 | 0.91 | 0.86 | 0.91 | 9.1 | +0.02 (+2.25%) | 15,700,000 |
10 May 2021 | HKD | 0.84 | 0.89 | 0.84 | 0.89 | 8.9 | +0.04 (+4.71%) | 25,980,000 |
7 May 2021 | HKD | 0.88 | 0.89 | 0.83 | 0.85 | 8.5 | -0.04 (-4.49%) | 18,472,000 |
6 May 2021 | HKD | 0.89 | 0.9 | 0.87 | 0.89 | 8.9 | 0.0 (0.0%) | 16,480,000 |