Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2021 | HKD | 7.55 | 7.57 | 7.43 | 7.53 | 7.53 | +0.2 (+2.73%) | 942,000 |
3 May 2021 | HKD | 7.41 | 7.41 | 7.28 | 7.33 | 7.33 | -0.07 (-0.95%) | 1,510,000 |
30 Apr 2021 | HKD | 7.58 | 7.58 | 7.4 | 7.4 | 7.4 | -0.18 (-2.37%) | 857,400 |
29 Apr 2021 | HKD | 7.58 | 7.75 | 7.55 | 7.58 | 7.58 | 0.0 (0.0%) | 822,000 |
28 Apr 2021 | HKD | 7.47 | 7.68 | 7.47 | 7.58 | 7.58 | +0.13 (+1.74%) | 4,046,419 |
27 Apr 2021 | HKD | 7.43 | 7.47 | 7.36 | 7.45 | 7.45 | +0.02 (+0.27%) | 822,800 |
26 Apr 2021 | HKD | 7.39 | 7.55 | 7.39 | 7.43 | 7.43 | +0.04 (+0.54%) | 656,000 |
23 Apr 2021 | HKD | 7.51 | 7.51 | 7.37 | 7.39 | 7.39 | -0.07 (-0.94%) | 924,000 |
22 Apr 2021 | HKD | 7.5 | 7.52 | 7.4 | 7.46 | 7.46 | -0.04 (-0.53%) | 1,116,000 |
21 Apr 2021 | HKD | 7.6 | 7.62 | 7.37 | 7.5 | 7.5 | -0.24 (-3.10%) | 3,868,000 |
20 Apr 2021 | HKD | 7.69 | 7.83 | 7.63 | 7.74 | 7.74 | 0.0 (0.0%) | 1,490,000 |
19 Apr 2021 | HKD | 7.47 | 7.81 | 7.47 | 7.74 | 7.74 | +0.27 (+3.61%) | 2,520,000 |
16 Apr 2021 | HKD | 7.47 | 7.57 | 7.43 | 7.47 | 7.47 | 0.0 (0.0%) | 1,478,000 |
15 Apr 2021 | HKD | 7.55 | 7.61 | 7.41 | 7.47 | 7.47 | -0.04 (-0.53%) | 2,358,000 |
14 Apr 2021 | HKD | 7.73 | 7.74 | 7.48 | 7.51 | 7.51 | -0.21 (-2.72%) | 3,273,105 |
13 Apr 2021 | HKD | 7.75 | 7.79 | 7.66 | 7.72 | 7.72 | -0.04 (-0.52%) | 1,642,000 |
12 Apr 2021 | HKD | 7.8 | 7.91 | 7.7 | 7.76 | 7.76 | -0.06 (-0.77%) | 1,526,586 |
9 Apr 2021 | HKD | 7.91 | 7.93 | 7.74 | 7.82 | 7.82 | -0.1 (-1.26%) | 1,440,000 |
8 Apr 2021 | HKD | 7.8 | 7.96 | 7.72 | 7.92 | 7.92 | +0.18 (+2.33%) | 1,050,356 |
7 Apr 2021 | HKD | 7.95 | 7.96 | 7.7 | 7.74 | 7.74 | -0.12 (-1.53%) | 3,361,089 |
1 Apr 2021 | HKD | 8.17 | 8.17 | 7.76 | 7.86 | 7.86 | +0.09 (+1.16%) | 3,440,000 |
31 Mar 2021 | HKD | 7.81 | 7.88 | 7.71 | 7.77 | 7.77 | -0.05 (-0.64%) | 3,189,402 |
30 Mar 2021 | HKD | 7.9 | 8.33 | 7.77 | 7.82 | 7.82 | -0.11 (-1.39%) | 2,620,000 |
29 Mar 2021 | HKD | 8 | 8.26 | 7.81 | 7.93 | 7.93 | -0.17 (-2.10%) | 3,285,700 |
26 Mar 2021 | HKD | 8.34 | 8.41 | 8.04 | 8.1 | 8.1 | -0.22 (-2.64%) | 1,358,000 |
25 Mar 2021 | HKD | 8.19 | 8.34 | 7.86 | 8.32 | 8.32 | +0.25 (+3.10%) | 2,806,000 |
24 Mar 2021 | HKD | 8.39 | 8.39 | 7.92 | 8.07 | 8.07 | -0.33 (-3.93%) | 3,470,000 |
23 Mar 2021 | HKD | 8.76 | 8.77 | 8.3 | 8.4 | 8.4 | -0.36 (-4.11%) | 3,725,232 |
22 Mar 2021 | HKD | 8.25 | 9.06 | 8.2 | 8.76 | 8.76 | +0.49 (+5.93%) | 8,432,003 |
19 Mar 2021 | HKD | 8.3 | 8.3 | 8.15 | 8.27 | 8.27 | -0.05 (-0.60%) | 4,378,316 |