Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 4.52 | 4.52 | 4.37 | 4.39 | 4.39 | -0.13 (-2.88%) | 8,310,000 |
23 Apr 2021 | HKD | 4.4 | 4.54 | 4.34 | 4.52 | 4.52 | +0.07 (+1.57%) | 7,236,000 |
22 Apr 2021 | HKD | 4.32 | 4.45 | 4.3 | 4.45 | 4.45 | +0.1 (+2.30%) | 4,416,000 |
21 Apr 2021 | HKD | 4.4 | 4.45 | 4.23 | 4.35 | 4.35 | -0.1 (-2.25%) | 5,436,000 |
20 Apr 2021 | HKD | 4.19 | 4.48 | 4.19 | 4.45 | 4.45 | +0.21 (+4.95%) | 12,742,000 |
19 Apr 2021 | HKD | 4.1 | 4.28 | 4 | 4.24 | 4.24 | +0.15 (+3.67%) | 6,300,579 |
16 Apr 2021 | HKD | 4.22 | 4.22 | 4.06 | 4.09 | 4.09 | -0.12 (-2.85%) | 10,004,000 |
15 Apr 2021 | HKD | 4.15 | 4.27 | 4.06 | 4.21 | 4.21 | +0.03 (+0.72%) | 5,968,000 |
14 Apr 2021 | HKD | 4.01 | 4.29 | 4 | 4.18 | 4.18 | +0.2 (+5.03%) | 23,534,000 |
13 Apr 2021 | HKD | 4.06 | 4.06 | 3.91 | 3.98 | 3.98 | -0.09 (-2.21%) | 4,132,000 |
12 Apr 2021 | HKD | 4.14 | 4.14 | 3.95 | 4.07 | 4.07 | -0.01 (-0.25%) | 7,216,000 |
9 Apr 2021 | HKD | 4.19 | 4.27 | 4.07 | 4.08 | 4.08 | -0.1 (-2.39%) | 10,392,000 |
8 Apr 2021 | HKD | 4 | 4.33 | 4 | 4.18 | 4.18 | +0.19 (+4.76%) | 16,446,000 |
7 Apr 2021 | HKD | 3.98 | 4.09 | 3.9 | 3.99 | 3.99 | +0.01 (+0.25%) | 14,684,000 |
1 Apr 2021 | HKD | 3.88 | 4.05 | 3.83 | 3.98 | 3.98 | +0.13 (+3.38%) | 8,244,000 |
31 Mar 2021 | HKD | 3.95 | 3.95 | 3.75 | 3.85 | 3.85 | -0.07 (-1.79%) | 8,014,000 |
30 Mar 2021 | HKD | 4.19 | 4.19 | 3.74 | 3.92 | 3.92 | -0.06 (-1.51%) | 11,738,000 |
29 Mar 2021 | HKD | 3.66 | 4.01 | 3.58 | 3.98 | 3.98 | +0.34 (+9.34%) | 22,610,000 |
26 Mar 2021 | HKD | 3.8 | 3.84 | 3.62 | 3.64 | 3.64 | -0.06 (-1.62%) | 35,168,000 |
25 Mar 2021 | HKD | 3.71 | 3.82 | 3.64 | 3.7 | 3.7 | -0.08 (-2.12%) | 6,486,000 |
24 Mar 2021 | HKD | 3.75 | 3.84 | 3.59 | 3.78 | 3.78 | +0.02 (+0.53%) | 7,780,000 |
23 Mar 2021 | HKD | 3.95 | 3.95 | 3.71 | 3.76 | 3.76 | -0.15 (-3.84%) | 7,322,000 |
22 Mar 2021 | HKD | 3.9 | 3.99 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 2,356,000 |
19 Mar 2021 | HKD | 4.05 | 4.05 | 3.87 | 3.9 | 3.9 | -0.16 (-3.94%) | 3,760,000 |
18 Mar 2021 | HKD | 4.08 | 4.11 | 3.98 | 4.06 | 4.06 | +0.02 (+0.50%) | 3,734,000 |
17 Mar 2021 | HKD | 4.1 | 4.12 | 3.94 | 4.04 | 4.04 | +0.01 (+0.25%) | 5,374,000 |
16 Mar 2021 | HKD | 3.97 | 4.03 | 3.92 | 4.03 | 4.03 | +0.11 (+2.81%) | 4,968,000 |
15 Mar 2021 | HKD | 4.02 | 4.06 | 3.85 | 3.92 | 3.92 | -0.01 (-0.25%) | 3,970,000 |
12 Mar 2021 | HKD | 4.18 | 4.25 | 3.93 | 3.93 | 3.93 | -0.2 (-4.84%) | 8,550,000 |
11 Mar 2021 | HKD | 3.87 | 4.17 | 3.8 | 4.13 | 4.13 | +0.32 (+8.40%) | 15,638,000 |