Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 1.17 | 1.18 | 1.1 | 1.11 | 1.0369 | -0.05 (-4.31%) | 1,800,000 |
23 Apr 2021 | HKD | 1.19 | 1.19 | 1.1 | 1.16 | 1.0836 | -0.02 (-1.69%) | 1,830,000 |
22 Apr 2021 | HKD | 1.12 | 1.23 | 1.11 | 1.18 | 1.1023 | +0.06 (+5.36%) | 2,160,000 |
21 Apr 2021 | HKD | 1.16 | 1.16 | 1.07 | 1.12 | 1.0463 | -0.04 (-3.45%) | 1,922,000 |
20 Apr 2021 | HKD | 1.17 | 1.25 | 1.14 | 1.16 | 1.0836 | +0.01 (+0.87%) | 2,370,500 |
19 Apr 2021 | HKD | 1.38 | 1.38 | 1.15 | 1.15 | 1.0743 | -0.24 (-17.27%) | 3,660,000 |
16 Apr 2021 | HKD | 1.4 | 1.46 | 1.38 | 1.39 | 1.2985 | -0.01 (-0.71%) | 1,700,000 |
15 Apr 2021 | HKD | 1.44 | 1.44 | 1.39 | 1.4 | 1.3078 | -0.05 (-3.45%) | 1,490,000 |
14 Apr 2021 | HKD | 1.45 | 1.49 | 1.44 | 1.45 | 1.3545 | -0.02 (-1.36%) | 2,140,000 |
13 Apr 2021 | HKD | 1.5 | 1.57 | 1.44 | 1.47 | 1.3732 | +0.01 (+0.68%) | 1,380,000 |
12 Apr 2021 | HKD | 1.5 | 1.5 | 1.45 | 1.46 | 1.3639 | -0.05 (-3.31%) | 1,410,000 |
9 Apr 2021 | HKD | 1.6 | 1.6 | 1.48 | 1.51 | 1.4106 | +0.01 (+0.67%) | 1,670,000 |
8 Apr 2021 | HKD | 1.5 | 1.53 | 1.48 | 1.5 | 1.4012 | 0.0 (0.0%) | 1,630,000 |
7 Apr 2021 | HKD | 1.53 | 1.62 | 1.46 | 1.5 | 1.4012 | -0.15 (-9.09%) | 2,230,000 |
1 Apr 2021 | HKD | 1.63 | 1.71 | 1.58 | 1.65 | 1.5414 | +0.02 (+1.23%) | 1,300,000 |
31 Mar 2021 | HKD | 1.64 | 1.64 | 1.6 | 1.63 | 1.5227 | -0.01 (-0.61%) | 600,000 |
30 Mar 2021 | HKD | 1.58 | 1.71 | 1.58 | 1.64 | 1.532 | +0.07 (+4.46%) | 1,360,000 |
29 Mar 2021 | HKD | 1.8 | 1.86 | 1.5 | 1.57 | 1.4666 | -0.29 (-15.59%) | 3,990,000 |
26 Mar 2021 | HKD | 1.8 | 1.92 | 1.8 | 1.86 | 1.7375 | +0.01 (+0.54%) | 560,000 |
25 Mar 2021 | HKD | 1.91 | 2.03 | 1.75 | 1.85 | 1.7282 | -0.06 (-3.14%) | 990,000 |
24 Mar 2021 | HKD | 2.1 | 2.23 | 1.9 | 1.91 | 1.7842 | -0.19 (-9.05%) | 1,710,000 |
23 Mar 2021 | HKD | 2.45 | 2.5 | 1.9 | 2.1 | 1.9617 | -0.35 (-14.29%) | 2,710,000 |
22 Mar 2021 | HKD | 2.19 | 2.58 | 2.1 | 2.45 | 2.2887 | +0.41 (+20.10%) | 7,430,000 |
19 Mar 2021 | HKD | 1.46 | 2.04 | 1.4 | 2.04 | 1.9057 | +0.57 (+38.78%) | 5,330,000 |
18 Mar 2021 | HKD | 1.89 | 1.89 | 1.42 | 1.47 | 1.3732 | -0.42 (-22.22%) | 8,289,500 |
17 Mar 2021 | HKD | 2.21 | 2.21 | 1.85 | 1.89 | 1.7656 | -0.32 (-14.48%) | 3,590,000 |
16 Mar 2021 | HKD | 2.64 | 2.64 | 2.08 | 2.21 | 2.0645 | -0.31 (-12.30%) | 3,570,000 |
15 Mar 2021 | HKD | 2.7 | 2.77 | 2.49 | 2.52 | 2.3541 | -0.18 (-6.67%) | 1,550,000 |
12 Mar 2021 | HKD | 2.88 | 2.88 | 2.62 | 2.7 | 2.5222 | -0.04 (-1.46%) | 4,120,000 |
11 Mar 2021 | HKD | 3.26 | 3.26 | 2.74 | 2.74 | 2.5596 | -0.13 (-4.53%) | 2,320,000 |