Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2021 | HKD | 8.09 | 8.28 | 8.01 | 8.04 | 8.04 | -0.05 (-0.62%) | 2,616,000 |
21 Apr 2021 | HKD | 8.11 | 8.15 | 8.03 | 8.09 | 8.09 | -0.02 (-0.25%) | 1,522,872 |
20 Apr 2021 | HKD | 7.8 | 8.18 | 7.8 | 8.11 | 8.11 | +0.14 (+1.76%) | 2,666,208 |
19 Apr 2021 | HKD | 7.82 | 8.03 | 7.8 | 7.97 | 7.97 | +0.11 (+1.40%) | 871,184 |
16 Apr 2021 | HKD | 7.86 | 8.06 | 7.84 | 7.86 | 7.86 | 0.0 (0.0%) | 1,462,052 |
15 Apr 2021 | HKD | 7.68 | 7.92 | 7.68 | 7.86 | 7.86 | +0.2 (+2.61%) | 1,454,014 |
14 Apr 2021 | HKD | 7.7 | 7.75 | 7.59 | 7.66 | 7.66 | -0.04 (-0.52%) | 1,876,000 |
13 Apr 2021 | HKD | 8 | 8 | 7.67 | 7.7 | 7.7 | -0.15 (-1.91%) | 2,018,000 |
12 Apr 2021 | HKD | 8.08 | 8.29 | 7.81 | 7.85 | 7.85 | -0.43 (-5.19%) | 1,709,623 |
9 Apr 2021 | HKD | 7.87 | 8.33 | 7.87 | 8.28 | 8.28 | +0.41 (+5.21%) | 4,498,832 |
8 Apr 2021 | HKD | 8 | 8.05 | 7.85 | 7.87 | 7.87 | -0.03 (-0.38%) | 957,500 |
7 Apr 2021 | HKD | 7.96 | 7.98 | 7.82 | 7.9 | 7.9 | -0.07 (-0.88%) | 1,157,014 |
1 Apr 2021 | HKD | 8.03 | 8.04 | 7.88 | 7.97 | 7.97 | -0.04 (-0.50%) | 2,951,206 |
31 Mar 2021 | HKD | 7.87 | 8.05 | 7.8 | 8.01 | 8.01 | +0.14 (+1.78%) | 2,287,652 |
30 Mar 2021 | HKD | 7.78 | 7.88 | 7.78 | 7.87 | 7.87 | +0.09 (+1.16%) | 601,600 |
29 Mar 2021 | HKD | 7.75 | 7.88 | 7.67 | 7.78 | 7.78 | +0.07 (+0.91%) | 818,000 |
26 Mar 2021 | HKD | 7.7 | 7.78 | 7.65 | 7.71 | 7.71 | +0.05 (+0.65%) | 618,961 |
25 Mar 2021 | HKD | 7.75 | 7.85 | 7.56 | 7.66 | 7.66 | -0.09 (-1.16%) | 2,375,359 |
24 Mar 2021 | HKD | 7.89 | 7.92 | 7.67 | 7.75 | 7.75 | -0.14 (-1.77%) | 2,823,000 |
23 Mar 2021 | HKD | 7.94 | 8 | 7.8 | 7.89 | 7.89 | -0.05 (-0.63%) | 927,000 |
22 Mar 2021 | HKD | 8.07 | 8.07 | 7.92 | 7.94 | 7.94 | -0.13 (-1.61%) | 1,134,000 |
19 Mar 2021 | HKD | 7.92 | 8.07 | 7.8 | 8.07 | 8.07 | +0.17 (+2.15%) | 3,645,668 |
18 Mar 2021 | HKD | 7.78 | 8.09 | 7.78 | 7.9 | 7.9 | +0.14 (+1.80%) | 4,044,008 |
17 Mar 2021 | HKD | 7.83 | 7.83 | 7.7 | 7.76 | 7.76 | -0.07 (-0.89%) | 925,972 |
16 Mar 2021 | HKD | 7.72 | 7.92 | 7.72 | 7.83 | 7.83 | +0.19 (+2.49%) | 824,400 |
15 Mar 2021 | HKD | 7.98 | 7.98 | 7.56 | 7.64 | 7.64 | -0.17 (-2.18%) | 2,620,000 |
12 Mar 2021 | HKD | 7.68 | 7.93 | 7.67 | 7.81 | 7.81 | +0.2 (+2.63%) | 2,857,780 |
11 Mar 2021 | HKD | 7.64 | 7.68 | 7.56 | 7.61 | 7.61 | 0.0 (0.0%) | 2,295,206 |
10 Mar 2021 | HKD | 7.62 | 7.7 | 7.55 | 7.61 | 7.61 | +0.19 (+2.56%) | 2,345,928 |
9 Mar 2021 | HKD | 7.21 | 7.63 | 7.07 | 7.42 | 7.42 | +0.32 (+4.51%) | 4,960,028 |