Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2021 | HKD | 24.75 | 25.1 | 24.65 | 24.95 | 24.95 | +0.2 (+0.81%) | 58,700 |
3 May 2021 | HKD | 25.05 | 25.05 | 24.6 | 24.75 | 24.75 | -0.15 (-0.60%) | 55,600 |
30 Apr 2021 | HKD | 25.3 | 25.3 | 24.85 | 24.9 | 24.9 | -0.4 (-1.58%) | 96,900 |
29 Apr 2021 | HKD | 25.25 | 25.45 | 24.9 | 25.3 | 25.3 | 0.0 (0.0%) | 152,200 |
28 Apr 2021 | HKD | 26 | 26 | 24.75 | 25.3 | 25.3 | -0.55 (-2.13%) | 211,300 |
27 Apr 2021 | HKD | 26.5 | 26.85 | 25.4 | 25.85 | 25.85 | -0.55 (-2.08%) | 442,340 |
26 Apr 2021 | HKD | 25.9 | 27 | 25.45 | 26.4 | 26.4 | -0.25 (-0.94%) | 426,100 |
23 Apr 2021 | HKD | 26.95 | 26.95 | 25.95 | 26.65 | 26.65 | -0.25 (-0.93%) | 192,800 |
22 Apr 2021 | HKD | 27.2 | 27.2 | 26.55 | 26.9 | 26.9 | -0.1 (-0.37%) | 28,100 |
21 Apr 2021 | HKD | 27 | 27.75 | 26.75 | 27 | 27 | -0.1 (-0.37%) | 92,300 |
20 Apr 2021 | HKD | 26.5 | 27.55 | 26.3 | 27.1 | 27.1 | +0.2 (+0.74%) | 233,800 |
19 Apr 2021 | HKD | 26.3 | 27.35 | 26.15 | 26.9 | 26.9 | +0.4 (+1.51%) | 189,200 |
16 Apr 2021 | HKD | 26.3 | 26.8 | 26 | 26.5 | 26.5 | +0.2 (+0.76%) | 95,000 |
15 Apr 2021 | HKD | 27 | 27 | 25.6 | 26.3 | 26.3 | 0.0 (0.0%) | 138,200 |
14 Apr 2021 | HKD | 26.55 | 27 | 26.2 | 26.3 | 26.3 | +0.3 (+1.15%) | 391,000 |
13 Apr 2021 | HKD | 26.7 | 27.05 | 26 | 26 | 26 | -0.9 (-3.35%) | 210,200 |
12 Apr 2021 | HKD | 28.15 | 28.15 | 26.15 | 26.9 | 26.9 | -0.3 (-1.10%) | 183,200 |
9 Apr 2021 | HKD | 28.3 | 28.8 | 27.2 | 27.2 | 27.2 | -0.25 (-0.91%) | 516,900 |
8 Apr 2021 | HKD | 28.4 | 28.5 | 27.45 | 27.45 | 27.45 | -0.7 (-2.49%) | 88,200 |
7 Apr 2021 | HKD | 28 | 28.4 | 27.25 | 28.15 | 28.15 | +0.95 (+3.49%) | 193,000 |
1 Apr 2021 | HKD | 26.5 | 27.35 | 26.2 | 27.2 | 27.2 | +0.4 (+1.49%) | 169,300 |
31 Mar 2021 | HKD | 27 | 27.85 | 26.7 | 26.8 | 26.8 | +0.2 (+0.75%) | 106,300 |
30 Mar 2021 | HKD | 27.7 | 28.95 | 26.4 | 26.6 | 26.6 | -0.2 (-0.75%) | 550,600 |
29 Mar 2021 | HKD | 26.8 | 27.6 | 25.8 | 26.8 | 26.8 | 0.0 (0.0%) | 182,500 |
26 Mar 2021 | HKD | 26.05 | 26.95 | 25.4 | 26.8 | 26.8 | +0.8 (+3.08%) | 80,000 |
25 Mar 2021 | HKD | 25.85 | 26.55 | 24.7 | 26 | 26 | +0.1 (+0.39%) | 163,700 |
24 Mar 2021 | HKD | 27.5 | 27.5 | 25.85 | 25.9 | 25.9 | -1.6 (-5.82%) | 238,100 |
23 Mar 2021 | HKD | 29.15 | 29.15 | 26.7 | 27.5 | 27.5 | -1.15 (-4.01%) | 178,000 |
22 Mar 2021 | HKD | 27.8 | 28.85 | 27.25 | 28.65 | 28.65 | +0.25 (+0.88%) | 173,700 |
19 Mar 2021 | HKD | 28.2 | 29.5 | 27.3 | 28.4 | 28.4 | -0.3 (-1.05%) | 119,600 |