Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 4.8 | 4.83 | 4.71 | 4.78 | 4.78 | +0.01 (+0.21%) | 13,095,238 |
7 Jun 2021 | HKD | 4.79 | 4.86 | 4.75 | 4.77 | 4.77 | -0.02 (-0.42%) | 8,046,571 |
4 Jun 2021 | HKD | 4.76 | 4.97 | 4.7 | 4.79 | 4.79 | +0.04 (+0.84%) | 27,098,740 |
3 Jun 2021 | HKD | 4.76 | 4.82 | 4.73 | 4.75 | 4.75 | 0.0 (0.0%) | 5,595,167 |
2 Jun 2021 | HKD | 4.82 | 4.84 | 4.72 | 4.75 | 4.75 | -0.06 (-1.25%) | 12,100,002 |
1 Jun 2021 | HKD | 4.89 | 4.89 | 4.75 | 4.81 | 4.81 | -0.06 (-1.23%) | 9,517,432 |
31 May 2021 | HKD | 4.91 | 4.92 | 4.85 | 4.87 | 4.87 | -0.03 (-0.61%) | 8,371,500 |
28 May 2021 | HKD | 4.86 | 4.97 | 4.6 | 4.9 | 4.9 | +0.05 (+1.03%) | 39,038,626 |
27 May 2021 | HKD | 4.93 | 4.94 | 4.85 | 4.85 | 4.85 | -0.05 (-1.02%) | 17,564,500 |
26 May 2021 | HKD | 4.99 | 5.01 | 4.88 | 4.9 | 4.9 | -0.09 (-1.80%) | 11,771,416 |
25 May 2021 | HKD | 4.8 | 5.02 | 4.79 | 4.99 | 4.99 | +0.19 (+3.96%) | 37,742,788 |
24 May 2021 | HKD | 4.72 | 4.96 | 4.69 | 4.8 | 4.8 | +0.13 (+2.78%) | 44,136,158 |
21 May 2021 | HKD | 4.72 | 4.75 | 4.66 | 4.67 | 4.67 | -0.05 (-1.06%) | 5,851,023 |
20 May 2021 | HKD | 4.74 | 4.8 | 4.69 | 4.72 | 4.72 | -0.02 (-0.42%) | 8,406,780 |
18 May 2021 | HKD | 4.79 | 4.81 | 4.72 | 4.74 | 4.74 | -0.02 (-0.42%) | 6,568,858 |
17 May 2021 | HKD | 4.83 | 5.08 | 4.72 | 4.76 | 4.76 | -0.04 (-0.83%) | 63,204,893 |
14 May 2021 | HKD | 4.52 | 4.8 | 4.5 | 4.8 | 4.8 | +0.32 (+7.14%) | 31,368,000 |
13 May 2021 | HKD | 4.54 | 4.58 | 4.48 | 4.48 | 4.48 | -0.08 (-1.75%) | 5,326,926 |
12 May 2021 | HKD | 4.53 | 4.57 | 4.51 | 4.56 | 4.56 | +0.01 (+0.22%) | 6,615,375 |
11 May 2021 | HKD | 4.56 | 4.58 | 4.49 | 4.55 | 4.55 | -0.01 (-0.22%) | 9,442,676 |
10 May 2021 | HKD | 4.57 | 4.61 | 4.55 | 4.56 | 4.56 | -0.01 (-0.22%) | 6,120,200 |
7 May 2021 | HKD | 4.6 | 4.64 | 4.56 | 4.57 | 4.57 | -0.03 (-0.65%) | 6,736,081 |
6 May 2021 | HKD | 4.65 | 4.7 | 4.58 | 4.6 | 4.6 | -0.07 (-1.50%) | 9,043,293 |
5 May 2021 | HKD | 4.61 | 4.7 | 4.61 | 4.67 | 4.67 | +0.05 (+1.08%) | 8,102,000 |
4 May 2021 | HKD | 4.61 | 4.62 | 4.56 | 4.62 | 4.62 | +0.01 (+0.22%) | 4,057,500 |
3 May 2021 | HKD | 4.62 | 4.62 | 4.52 | 4.61 | 4.61 | -0.02 (-0.43%) | 7,855,861 |
30 Apr 2021 | HKD | 4.69 | 4.71 | 4.61 | 4.63 | 4.63 | -0.06 (-1.28%) | 6,692,000 |
29 Apr 2021 | HKD | 4.61 | 4.75 | 4.6 | 4.69 | 4.69 | +0.08 (+1.74%) | 8,391,243 |
28 Apr 2021 | HKD | 4.62 | 4.64 | 4.58 | 4.61 | 4.61 | -0.04 (-0.86%) | 8,550,633 |
27 Apr 2021 | HKD | 4.67 | 4.69 | 4.61 | 4.65 | 4.65 | -0.02 (-0.43%) | 7,399,111 |