Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 4.55 | 4.55 | 4.49 | 4.5 | 4.5 | -0.05 (-1.10%) | 129,400 |
7 Jun 2021 | HKD | 4.54 | 4.6 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 177,000 |
4 Jun 2021 | HKD | 4.52 | 4.55 | 4.48 | 4.54 | 4.54 | +0.03 (+0.67%) | 135,200 |
3 Jun 2021 | HKD | 4.5 | 4.58 | 4.5 | 4.51 | 4.51 | 0.0 (0.0%) | 259,200 |
2 Jun 2021 | HKD | 4.54 | 4.55 | 4.5 | 4.51 | 4.51 | -0.05 (-1.10%) | 231,675 |
1 Jun 2021 | HKD | 4.51 | 4.57 | 4.5 | 4.56 | 4.56 | 0.0 (0.0%) | 191,400 |
31 May 2021 | HKD | 4.6 | 4.6 | 4.45 | 4.56 | 4.56 | +0.01 (+0.22%) | 253,600 |
28 May 2021 | HKD | 4.43 | 4.69 | 4.43 | 4.55 | 4.55 | +0.19 (+4.36%) | 1,004,300 |
27 May 2021 | HKD | 4.59 | 4.64 | 4.36 | 4.36 | 4.36 | -0.23 (-5.01%) | 1,900,800 |
26 May 2021 | HKD | 4.63 | 4.65 | 4.59 | 4.59 | 4.59 | -0.04 (-0.86%) | 258,400 |
25 May 2021 | HKD | 4.62 | 4.68 | 4.61 | 4.63 | 4.63 | -0.06 (-1.28%) | 645,800 |
24 May 2021 | HKD | 4.65 | 4.69 | 4.64 | 4.69 | 4.69 | 0.0 (0.0%) | 89,000 |
21 May 2021 | HKD | 4.68 | 4.7 | 4.62 | 4.69 | 4.69 | -0.05 (-1.05%) | 198,000 |
20 May 2021 | HKD | 4.74 | 4.78 | 4.68 | 4.74 | 4.74 | 0.0 (0.0%) | 166,000 |
18 May 2021 | HKD | 4.69 | 4.76 | 4.69 | 4.74 | 4.74 | +0.01 (+0.21%) | 132,850 |
17 May 2021 | HKD | 4.78 | 4.78 | 4.68 | 4.73 | 4.73 | -0.01 (-0.21%) | 265,600 |
14 May 2021 | HKD | 4.74 | 4.85 | 4.68 | 4.74 | 4.74 | +0.1 (+2.16%) | 304,600 |
13 May 2021 | HKD | 4.69 | 4.71 | 4.62 | 4.64 | 4.64 | -0.05 (-1.07%) | 94,200 |
12 May 2021 | HKD | 4.61 | 4.85 | 4.61 | 4.69 | 4.69 | -0.07 (-1.47%) | 155,729 |
11 May 2021 | HKD | 4.8 | 4.8 | 4.58 | 4.76 | 4.76 | -0.04 (-0.83%) | 166,600 |
10 May 2021 | HKD | 4.7 | 4.8 | 4.63 | 4.8 | 4.8 | +0.1 (+2.13%) | 188,000 |
7 May 2021 | HKD | 4.66 | 4.71 | 4.65 | 4.7 | 4.7 | +0.08 (+1.73%) | 55,800 |
6 May 2021 | HKD | 4.6 | 4.79 | 4.59 | 4.62 | 4.62 | +0.02 (+0.43%) | 476,800 |
5 May 2021 | HKD | 4.57 | 4.98 | 4.57 | 4.6 | 4.6 | -0.03 (-0.65%) | 107,600 |
4 May 2021 | HKD | 4.61 | 4.65 | 4.6 | 4.63 | 4.63 | -0.04 (-0.86%) | 154,600 |
3 May 2021 | HKD | 4.5 | 4.73 | 4.5 | 4.67 | 4.67 | +0.06 (+1.30%) | 83,200 |
30 Apr 2021 | HKD | 4.64 | 4.84 | 4.61 | 4.61 | 4.61 | +0.03 (+0.66%) | 118,600 |
29 Apr 2021 | HKD | 4.85 | 4.92 | 4.58 | 4.58 | 4.58 | -0.27 (-5.57%) | 1,077,200 |
28 Apr 2021 | HKD | 5.07 | 5.14 | 4.71 | 4.85 | 4.85 | -0.31 (-6.01%) | 869,000 |
27 Apr 2021 | HKD | 5.21 | 5.21 | 5.1 | 5.16 | 5.16 | -0.05 (-0.96%) | 252,200 |