Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2021 | HKD | 4.96 | 4.98 | 4.87 | 4.91 | 4.91 | +0.02 (+0.41%) | 3,138,000 |
10 Jun 2021 | HKD | 4.99 | 4.99 | 4.84 | 4.89 | 4.89 | -0.02 (-0.41%) | 2,751,000 |
9 Jun 2021 | HKD | 5 | 5.06 | 4.81 | 4.91 | 4.91 | +0.01 (+0.20%) | 5,547,000 |
8 Jun 2021 | HKD | 5.02 | 5.02 | 4.84 | 4.9 | 4.9 | -0.03 (-0.61%) | 5,369,000 |
7 Jun 2021 | HKD | 4.9 | 4.94 | 4.75 | 4.93 | 4.93 | +0.09 (+1.86%) | 5,607,000 |
4 Jun 2021 | HKD | 5.12 | 5.14 | 4.84 | 4.84 | 4.84 | -0.21 (-4.16%) | 3,993,000 |
3 Jun 2021 | HKD | 5.22 | 5.22 | 5 | 5.05 | 5.05 | -0.09 (-1.75%) | 2,937,000 |
2 Jun 2021 | HKD | 5.26 | 5.29 | 5.03 | 5.14 | 5.14 | -0.11 (-2.10%) | 3,577,000 |
1 Jun 2021 | HKD | 5.6 | 5.63 | 5.16 | 5.25 | 5.25 | -0.3 (-5.41%) | 5,155,000 |
31 May 2021 | HKD | 5.34 | 5.55 | 5.32 | 5.55 | 5.55 | +0.21 (+3.93%) | 6,587,000 |
28 May 2021 | HKD | 5.44 | 5.44 | 5.27 | 5.34 | 5.34 | -0.04 (-0.74%) | 4,599,000 |
27 May 2021 | HKD | 5.4 | 5.44 | 5.25 | 5.38 | 5.38 | +0.02 (+0.37%) | 6,758,000 |
26 May 2021 | HKD | 5.35 | 5.37 | 5.19 | 5.36 | 5.36 | +0.13 (+2.49%) | 8,036,000 |
25 May 2021 | HKD | 5.21 | 5.25 | 5.02 | 5.23 | 5.23 | +0.05 (+0.97%) | 3,380,000 |
24 May 2021 | HKD | 5.38 | 5.38 | 5.14 | 5.18 | 5.18 | -0.12 (-2.26%) | 4,330,000 |
21 May 2021 | HKD | 5.31 | 5.36 | 5.18 | 5.3 | 5.3 | +0.04 (+0.76%) | 20,339,369 |
20 May 2021 | HKD | 5.2 | 5.36 | 5.13 | 5.26 | 5.26 | +0.07 (+1.35%) | 6,023,000 |
18 May 2021 | HKD | 5.07 | 5.27 | 4.95 | 5.19 | 5.19 | +0.13 (+2.57%) | 8,795,000 |
17 May 2021 | HKD | 5 | 5.19 | 4.99 | 5.06 | 5.06 | +0.07 (+1.40%) | 24,112,000 |
14 May 2021 | HKD | 4.97 | 5.02 | 4.92 | 4.99 | 4.99 | +0.05 (+1.01%) | 10,610,000 |
13 May 2021 | HKD | 4.97 | 5.08 | 4.91 | 4.94 | 4.94 | -0.03 (-0.60%) | 3,451,000 |
12 May 2021 | HKD | 5.09 | 5.14 | 4.94 | 4.97 | 4.97 | +0.01 (+0.20%) | 7,076,000 |
11 May 2021 | HKD | 5.01 | 5.01 | 4.85 | 4.96 | 4.96 | -0.01 (-0.20%) | 4,981,800 |
10 May 2021 | HKD | 5.03 | 5.12 | 4.88 | 4.97 | 4.97 | -0.06 (-1.19%) | 3,517,000 |
7 May 2021 | HKD | 5.17 | 5.17 | 4.98 | 5.03 | 5.03 | -0.13 (-2.52%) | 2,817,000 |
6 May 2021 | HKD | 5.28 | 5.28 | 5.14 | 5.16 | 5.16 | -0.08 (-1.53%) | 2,261,000 |
5 May 2021 | HKD | 5.3 | 5.36 | 5.17 | 5.24 | 5.24 | -0.03 (-0.57%) | 2,193,000 |
4 May 2021 | HKD | 5.35 | 5.37 | 5.22 | 5.27 | 5.27 | -0.03 (-0.57%) | 1,917,000 |
3 May 2021 | HKD | 5.4 | 5.45 | 5.22 | 5.3 | 5.3 | -0.1 (-1.85%) | 2,404,000 |
30 Apr 2021 | HKD | 5.37 | 5.48 | 5.27 | 5.4 | 5.4 | +0.03 (+0.56%) | 4,600,000 |