Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2021 | HKD | 7.71 | 7.76 | 7.6 | 7.62 | 7.62 | -0.11 (-1.42%) | 1,569,028 |
3 Jun 2021 | HKD | 7.82 | 7.89 | 7.71 | 7.73 | 7.73 | -0.08 (-1.02%) | 2,090,014 |
2 Jun 2021 | HKD | 7.9 | 7.93 | 7.8 | 7.81 | 7.81 | -0.09 (-1.14%) | 1,548,000 |
1 Jun 2021 | HKD | 7.96 | 7.99 | 7.86 | 7.9 | 7.9 | -0.06 (-0.75%) | 1,451,000 |
31 May 2021 | HKD | 8 | 8.08 | 7.95 | 7.96 | 7.96 | -0.1 (-1.24%) | 877,780 |
28 May 2021 | HKD | 8.3 | 8.32 | 8.01 | 8.06 | 8.06 | -0.22 (-2.66%) | 1,097,500 |
27 May 2021 | HKD | 7.96 | 8.28 | 7.94 | 8.28 | 8.28 | +0.31 (+3.89%) | 2,365,000 |
26 May 2021 | HKD | 7.98 | 8.06 | 7.94 | 7.97 | 7.97 | +0.06 (+0.76%) | 1,265,014 |
25 May 2021 | HKD | 7.99 | 8 | 7.87 | 7.91 | 7.91 | -0.08 (-1.00%) | 641,500 |
24 May 2021 | HKD | 8.02 | 8.11 | 7.95 | 7.99 | 7.99 | -0.06 (-0.75%) | 626,296 |
21 May 2021 | HKD | 8.03 | 8.12 | 7.95 | 8.05 | 8.05 | +0.1 (+1.26%) | 1,123,000 |
20 May 2021 | HKD | 7.86 | 8.01 | 7.86 | 7.95 | 7.95 | +0.01 (+0.13%) | 482,012 |
18 May 2021 | HKD | 7.94 | 7.99 | 7.9 | 7.94 | 7.94 | 0.0 (0.0%) | 671,000 |
17 May 2021 | HKD | 7.75 | 7.99 | 7.75 | 7.94 | 7.94 | +0.16 (+2.06%) | 1,273,606 |
14 May 2021 | HKD | 7.84 | 7.86 | 7.73 | 7.78 | 7.78 | -0.06 (-0.77%) | 2,221,283 |
13 May 2021 | HKD | 8.03 | 8.03 | 7.8 | 7.84 | 7.84 | -0.19 (-2.37%) | 1,992,500 |
12 May 2021 | HKD | 7.83 | 8.18 | 7.83 | 8.03 | 8.03 | +0.16 (+2.03%) | 3,523,246 |
11 May 2021 | HKD | 7.83 | 7.9 | 7.72 | 7.87 | 7.87 | -0.07 (-0.88%) | 3,481,000 |
10 May 2021 | HKD | 7.86 | 7.98 | 7.86 | 7.94 | 7.94 | +0.08 (+1.02%) | 785,000 |
7 May 2021 | HKD | 7.81 | 7.99 | 7.81 | 7.86 | 7.86 | -0.03 (-0.38%) | 875,000 |
6 May 2021 | HKD | 7.96 | 8 | 7.82 | 7.89 | 7.89 | +0.02 (+0.25%) | 1,791,218 |
5 May 2021 | HKD | 7.9 | 7.9 | 7.8 | 7.87 | 7.87 | -0.03 (-0.38%) | 682,500 |
4 May 2021 | HKD | 7.82 | 7.93 | 7.82 | 7.9 | 7.9 | +0.01 (+0.13%) | 374,907 |
3 May 2021 | HKD | 8 | 8 | 7.78 | 7.89 | 7.89 | -0.12 (-1.50%) | 786,145 |
30 Apr 2021 | HKD | 8.05 | 8.05 | 7.82 | 8.01 | 8.01 | -0.04 (-0.50%) | 1,529,000 |
29 Apr 2021 | HKD | 8.02 | 8.12 | 8 | 8.05 | 8.05 | -0.01 (-0.12%) | 611,519 |
28 Apr 2021 | HKD | 8.02 | 8.1 | 7.97 | 8.06 | 8.06 | +0.04 (+0.50%) | 1,009,100 |
27 Apr 2021 | HKD | 8.02 | 8.1 | 8 | 8.02 | 8.02 | -0.06 (-0.74%) | 2,562,192 |
26 Apr 2021 | HKD | 7.95 | 8.14 | 7.95 | 8.08 | 8.08 | +0.04 (+0.50%) | 575,262 |
23 Apr 2021 | HKD | 8 | 8.12 | 8 | 8.04 | 8.04 | 0.0 (0.0%) | 1,328,500 |