Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 0.84 | 0.85 | 0.67 | 0.69 | 0.6446 | -0.16 (-18.82%) | 5,670,000 |
7 Jun 2021 | HKD | 0.91 | 0.94 | 0.81 | 0.85 | 0.794 | -0.06 (-6.59%) | 2,870,000 |
4 Jun 2021 | HKD | 0.91 | 0.96 | 0.89 | 0.91 | 0.8501 | +0.01 (+1.11%) | 4,080,000 |
3 Jun 2021 | HKD | 0.81 | 1 | 0.81 | 0.9 | 0.8407 | +0.09 (+11.11%) | 2,400,000 |
2 Jun 2021 | HKD | 0.85 | 0.89 | 0.79 | 0.81 | 0.7567 | -0.04 (-4.71%) | 4,060,000 |
1 Jun 2021 | HKD | 0.81 | 0.86 | 0.77 | 0.85 | 0.794 | +0.04 (+4.94%) | 2,810,000 |
31 May 2021 | HKD | 0.84 | 1 | 0.72 | 0.81 | 0.7567 | 0.0 (0.0%) | 7,070,000 |
28 May 2021 | HKD | 0.91 | 0.92 | 0.74 | 0.81 | 0.7567 | -0.08 (-8.99%) | 12,190,000 |
27 May 2021 | HKD | 0.9 | 1.02 | 0.88 | 0.89 | 0.8314 | +0.01 (+1.14%) | 5,160,000 |
26 May 2021 | HKD | 1.03 | 1.05 | 0.85 | 0.88 | 0.8221 | -0.13 (-12.87%) | 7,820,000 |
25 May 2021 | HKD | 1.09 | 1.09 | 0.95 | 1.01 | 0.9435 | -0.01 (-0.98%) | 1,970,000 |
24 May 2021 | HKD | 1.19 | 1.19 | 1 | 1.02 | 0.9528 | -0.17 (-14.29%) | 3,290,000 |
21 May 2021 | HKD | 1.22 | 1.3 | 1.19 | 1.19 | 1.1116 | -0.02 (-1.65%) | 1,480,000 |
20 May 2021 | HKD | 1.19 | 1.36 | 1.19 | 1.21 | 1.1303 | +0.04 (+3.42%) | 5,070,000 |
18 May 2021 | HKD | 1.12 | 1.17 | 1.12 | 1.17 | 1.093 | +0.05 (+4.46%) | 740,000 |
17 May 2021 | HKD | 1.17 | 1.2 | 1.1 | 1.12 | 1.0463 | -0.17 (-13.18%) | 1,330,000 |
14 May 2021 | HKD | 1.1 | 1.45 | 1.1 | 1.29 | 1.2051 | +0.19 (+17.27%) | 10,130,000 |
13 May 2021 | HKD | 1.05 | 1.1 | 1 | 1.1 | 1.0276 | +0.05 (+4.76%) | 3,790,000 |
12 May 2021 | HKD | 1.04 | 1.08 | 1.01 | 1.05 | 0.9809 | 0.0 (0.0%) | 1,420,000 |
11 May 2021 | HKD | 1.06 | 1.06 | 0.98 | 1.05 | 0.9809 | 0.0 (0.0%) | 1,250,000 |
10 May 2021 | HKD | 1.05 | 1.14 | 1.03 | 1.05 | 0.9809 | +0.01 (+0.96%) | 1,230,000 |
7 May 2021 | HKD | 1.08 | 1.08 | 1.03 | 1.04 | 0.9715 | -0.02 (-1.89%) | 2,520,000 |
6 May 2021 | HKD | 1.1 | 1.12 | 0.96 | 1.06 | 0.9902 | -0.03 (-2.75%) | 1,380,000 |
5 May 2021 | HKD | 1.13 | 1.13 | 1.07 | 1.09 | 1.0182 | -0.04 (-3.54%) | 1,240,000 |
4 May 2021 | HKD | 1.13 | 1.15 | 1.1 | 1.13 | 1.0556 | +0.01 (+0.89%) | 1,810,000 |
3 May 2021 | HKD | 1.19 | 1.19 | 1.1 | 1.12 | 1.0463 | -0.03 (-2.61%) | 1,780,000 |
30 Apr 2021 | HKD | 1.1 | 1.23 | 1.1 | 1.15 | 1.0743 | +0.06 (+5.50%) | 2,020,000 |
29 Apr 2021 | HKD | 1.11 | 1.12 | 1.09 | 1.09 | 1.0182 | -0.03 (-2.68%) | 1,880,000 |
28 Apr 2021 | HKD | 1.16 | 1.17 | 1.11 | 1.12 | 1.0463 | -0.02 (-1.75%) | 1,810,000 |
27 Apr 2021 | HKD | 1.11 | 1.16 | 1.09 | 1.14 | 1.0649 | +0.03 (+2.70%) | 1,100,000 |