Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 3.62 | 3.69 | 3.57 | 3.6 | 3.6 | -0.02 (-0.55%) | 8,860,000 |
7 Jun 2021 | HKD | 3.7 | 3.74 | 3.58 | 3.62 | 3.62 | -0.07 (-1.90%) | 8,624,000 |
4 Jun 2021 | HKD | 3.56 | 3.73 | 3.51 | 3.69 | 3.69 | +0.15 (+4.24%) | 20,574,000 |
3 Jun 2021 | HKD | 3.62 | 3.68 | 3.5 | 3.54 | 3.54 | -0.06 (-1.67%) | 14,802,000 |
2 Jun 2021 | HKD | 3.44 | 3.63 | 3.44 | 3.6 | 3.6 | +0.11 (+3.15%) | 9,908,000 |
1 Jun 2021 | HKD | 3.51 | 3.52 | 3.41 | 3.49 | 3.49 | +0.02 (+0.58%) | 7,504,000 |
31 May 2021 | HKD | 3.59 | 3.59 | 3.42 | 3.47 | 3.47 | -0.03 (-0.86%) | 12,130,000 |
28 May 2021 | HKD | 3.52 | 3.61 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 13,742,000 |
27 May 2021 | HKD | 3.41 | 3.58 | 3.35 | 3.5 | 3.5 | +0.14 (+4.17%) | 25,198,000 |
26 May 2021 | HKD | 3.49 | 3.56 | 3.36 | 3.36 | 3.36 | -0.13 (-3.72%) | 24,932,000 |
25 May 2021 | HKD | 3.63 | 3.67 | 3.43 | 3.49 | 3.49 | -0.07 (-1.97%) | 20,806,000 |
24 May 2021 | HKD | 3.66 | 3.66 | 3.53 | 3.56 | 3.56 | -0.04 (-1.11%) | 7,530,000 |
21 May 2021 | HKD | 3.43 | 3.67 | 3.4 | 3.6 | 3.6 | +0.12 (+3.45%) | 23,860,000 |
20 May 2021 | HKD | 3.43 | 3.51 | 3.38 | 3.48 | 3.48 | +0.02 (+0.58%) | 16,922,000 |
18 May 2021 | HKD | 3.38 | 3.57 | 3.38 | 3.46 | 3.46 | +0.05 (+1.47%) | 16,110,000 |
17 May 2021 | HKD | 3.42 | 3.49 | 3.3 | 3.41 | 3.41 | +0.04 (+1.19%) | 13,742,000 |
14 May 2021 | HKD | 3.43 | 3.47 | 3.28 | 3.37 | 3.37 | -0.06 (-1.75%) | 23,264,000 |
13 May 2021 | HKD | 3.5 | 3.52 | 3.38 | 3.43 | 3.43 | -0.11 (-3.11%) | 14,198,000 |
12 May 2021 | HKD | 3.46 | 3.63 | 3.46 | 3.54 | 3.54 | +0.08 (+2.31%) | 20,634,000 |
11 May 2021 | HKD | 3.61 | 3.66 | 3.35 | 3.46 | 3.46 | -0.24 (-6.49%) | 39,893,000 |
10 May 2021 | HKD | 3.97 | 4.02 | 3.59 | 3.7 | 3.7 | -0.29 (-7.27%) | 42,676,000 |
7 May 2021 | HKD | 4.21 | 4.26 | 3.96 | 3.99 | 3.99 | -0.15 (-3.62%) | 25,490,000 |
6 May 2021 | HKD | 4.2 | 4.28 | 4.06 | 4.14 | 4.14 | -0.06 (-1.43%) | 19,482,000 |
5 May 2021 | HKD | 4.3 | 4.42 | 4.12 | 4.2 | 4.2 | -0.68 (-13.93%) | 239,746,000 |
4 May 2021 | HKD | 4.91 | 5.03 | 4.7 | 4.88 | 4.88 | -0.03 (-0.61%) | 21,946,000 |
3 May 2021 | HKD | 4.82 | 5.05 | 4.8 | 4.91 | 4.91 | +0.07 (+1.45%) | 12,522,000 |
30 Apr 2021 | HKD | 4.83 | 4.9 | 4.72 | 4.84 | 4.84 | +0.01 (+0.21%) | 6,960,000 |
29 Apr 2021 | HKD | 4.67 | 4.96 | 4.57 | 4.83 | 4.83 | +0.15 (+3.21%) | 11,884,000 |
28 Apr 2021 | HKD | 4.29 | 4.68 | 4.23 | 4.68 | 4.68 | +0.35 (+8.08%) | 10,426,000 |
27 Apr 2021 | HKD | 4.38 | 4.39 | 4.24 | 4.33 | 4.33 | -0.06 (-1.37%) | 4,364,000 |