Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 3.24 | 3.24 | 3.19 | 3.22 | 3.22 | +0.01 (+0.31%) | 1,568,000 |
7 Jun 2021 | HKD | 3.19 | 3.25 | 3.18 | 3.21 | 3.21 | +0.03 (+0.94%) | 3,606,000 |
4 Jun 2021 | HKD | 3.19 | 3.19 | 3.14 | 3.18 | 3.18 | +0.01 (+0.32%) | 2,277,400 |
3 Jun 2021 | HKD | 3.11 | 3.19 | 3.11 | 3.17 | 3.17 | +0.06 (+1.93%) | 6,460,365 |
2 Jun 2021 | HKD | 3.11 | 3.12 | 3.09 | 3.11 | 3.11 | +0.03 (+0.97%) | 1,290,600 |
1 Jun 2021 | HKD | 3.08 | 3.1 | 3.05 | 3.08 | 3.08 | +0.02 (+0.65%) | 498,000 |
31 May 2021 | HKD | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 878,000 |
28 May 2021 | HKD | 3.09 | 3.13 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 2,912,000 |
27 May 2021 | HKD | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | +0.04 (+1.32%) | 3,964,000 |
26 May 2021 | HKD | 3.04 | 3.04 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 1,442,000 |
25 May 2021 | HKD | 3.01 | 3.04 | 3 | 3.03 | 3.03 | +0.03 (+1%) | 2,430,000 |
24 May 2021 | HKD | 3.02 | 3.05 | 3 | 3 | 3 | -0.04 (-1.32%) | 1,402,000 |
21 May 2021 | HKD | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 838,000 |
20 May 2021 | HKD | 3.05 | 3.06 | 3.01 | 3.05 | 3.05 | -0.01 (-0.33%) | 3,890,000 |
18 May 2021 | HKD | 3.04 | 3.08 | 3.03 | 3.06 | 3.06 | +0.04 (+1.32%) | 3,506,000 |
17 May 2021 | HKD | 3.02 | 3.05 | 3 | 3.02 | 3.02 | +0.03 (+1.00%) | 1,846,000 |
14 May 2021 | HKD | 3.01 | 3.04 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 2,310,000 |
13 May 2021 | HKD | 3.04 | 3.05 | 2.99 | 3.01 | 3.01 | -0.03 (-0.99%) | 1,360,000 |
12 May 2021 | HKD | 3.06 | 3.08 | 2.96 | 3.04 | 3.04 | -0.01 (-0.33%) | 1,922,000 |
11 May 2021 | HKD | 3.07 | 3.07 | 3 | 3.05 | 3.05 | -0.02 (-0.65%) | 2,714,000 |
10 May 2021 | HKD | 3 | 3.07 | 3 | 3.07 | 3.07 | +0.08 (+2.68%) | 5,392,000 |
7 May 2021 | HKD | 2.98 | 3 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,686,000 |
6 May 2021 | HKD | 3 | 3.01 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 4,328,000 |
5 May 2021 | HKD | 2.99 | 2.99 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 590,000 |
4 May 2021 | HKD | 2.97 | 2.99 | 2.96 | 2.99 | 2.99 | +0.02 (+0.67%) | 708,000 |
3 May 2021 | HKD | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | -0.02 (-0.67%) | 570,000 |
30 Apr 2021 | HKD | 2.98 | 2.99 | 2.96 | 2.99 | 2.99 | +0.03 (+1.01%) | 1,864,000 |
29 Apr 2021 | HKD | 2.96 | 2.98 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 314,000 |
28 Apr 2021 | HKD | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.02 (-0.67%) | 866,000 |
27 Apr 2021 | HKD | 3 | 3 | 2.95 | 2.98 | 2.98 | -0.02 (-0.67%) | 2,702,000 |