Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 0.33 | 0.345 | 0.33 | 0.33 | 63.25 | -0.01 (-2.94%) | 1,075,000 |
7 Jun 2021 | HKD | 0.335 | 0.345 | 0.33 | 0.34 | 65.1667 | -0.005 (-1.45%) | 534,566 |
4 Jun 2021 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 66.125 | -0.005 (-1.43%) | 1,007,000 |
3 Jun 2021 | HKD | 0.355 | 0.385 | 0.35 | 0.35 | 67.0833 | -0.005 (-1.41%) | 3,812,128 |
2 Jun 2021 | HKD | 0.355 | 0.355 | 0.345 | 0.355 | 68.0417 | 0.0 (0.0%) | 1,196,003 |
1 Jun 2021 | HKD | 0.34 | 0.4 | 0.335 | 0.355 | 68.0417 | +0.03 (+9.23%) | 18,751,000 |
31 May 2021 | HKD | 0.325 | 0.34 | 0.325 | 0.325 | 62.2917 | 0.0 (0.0%) | 290,000 |
28 May 2021 | HKD | 0.315 | 0.335 | 0.315 | 0.325 | 62.2917 | 0.0 (0.0%) | 793,670 |
27 May 2021 | HKD | 0.325 | 0.34 | 0.32 | 0.325 | 62.2917 | 0.0 (0.0%) | 278,000 |
26 May 2021 | HKD | 0.345 | 0.345 | 0.31 | 0.325 | 62.2917 | -0.005 (-1.52%) | 459,000 |
25 May 2021 | HKD | 0.32 | 0.34 | 0.32 | 0.33 | 63.25 | -0.02 (-5.71%) | 323,000 |
24 May 2021 | HKD | 0.315 | 0.38 | 0.315 | 0.35 | 67.0833 | +0.035 (+11.11%) | 5,359,000 |
21 May 2021 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 60.375 | +0.005 (+1.61%) | 396,600 |
20 May 2021 | HKD | 0.305 | 0.315 | 0.305 | 0.31 | 59.4167 | -0.005 (-1.59%) | 700,000 |
18 May 2021 | HKD | 0.31 | 0.32 | 0.31 | 0.315 | 60.375 | -0.005 (-1.56%) | 453,000 |
17 May 2021 | HKD | 0.32 | 0.325 | 0.32 | 0.32 | 61.3333 | 0.0 (0.0%) | 456,000 |
14 May 2021 | HKD | 0.32 | 0.32 | 0.305 | 0.32 | 61.3333 | 0.0 (0.0%) | 489,000 |
13 May 2021 | HKD | 0.34 | 0.34 | 0.315 | 0.32 | 61.3333 | -0.01 (-3.03%) | 616,000 |
12 May 2021 | HKD | 0.32 | 0.335 | 0.3 | 0.33 | 63.25 | +0.015 (+4.76%) | 2,208,492 |
11 May 2021 | HKD | 0.325 | 0.325 | 0.31 | 0.315 | 60.375 | -0.01 (-3.08%) | 918,000 |
10 May 2021 | HKD | 0.32 | 0.325 | 0.315 | 0.325 | 62.2917 | -0.005 (-1.52%) | 954,000 |
7 May 2021 | HKD | 0.32 | 0.335 | 0.315 | 0.33 | 63.25 | -0.01 (-2.94%) | 649,000 |
6 May 2021 | HKD | 0.32 | 0.34 | 0.32 | 0.34 | 65.1667 | +0.01 (+3.03%) | 440,348 |
5 May 2021 | HKD | 0.32 | 0.335 | 0.32 | 0.33 | 63.25 | 0.0 (0.0%) | 726,139 |
4 May 2021 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 63.25 | +0.005 (+1.54%) | 820,000 |
3 May 2021 | HKD | 0.33 | 0.345 | 0.3 | 0.325 | 62.2917 | -0.02 (-5.80%) | 6,343,000 |
30 Apr 2021 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 66.125 | 0.0 (0.0%) | 830,000 |
29 Apr 2021 | HKD | 0.35 | 0.365 | 0.345 | 0.345 | 66.125 | -0.015 (-4.17%) | 1,756,500 |
28 Apr 2021 | HKD | 0.355 | 0.38 | 0.35 | 0.36 | 69 | 0.0 (0.0%) | 1,899,000 |
27 Apr 2021 | HKD | 0.355 | 0.365 | 0.345 | 0.36 | 69 | +0.01 (+2.86%) | 1,047,000 |