Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 2.99 | 3.02 | 2.97 | 3 | 3 | -0.01 (-0.33%) | 3,040,000 |
23 Apr 2021 | HKD | 3.03 | 3.03 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 1,522,000 |
22 Apr 2021 | HKD | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | -0.02 (-0.66%) | 1,234,000 |
21 Apr 2021 | HKD | 3.01 | 3.07 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 5,328,000 |
20 Apr 2021 | HKD | 3.03 | 3.04 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 1,572,000 |
19 Apr 2021 | HKD | 3.01 | 3.04 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 2,320,000 |
16 Apr 2021 | HKD | 2.97 | 3.02 | 2.95 | 3.02 | 3.02 | +0.05 (+1.68%) | 3,884,000 |
15 Apr 2021 | HKD | 2.96 | 2.97 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 760,000 |
14 Apr 2021 | HKD | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | +0.01 (+0.34%) | 1,762,000 |
13 Apr 2021 | HKD | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 2,092,000 |
12 Apr 2021 | HKD | 2.97 | 2.97 | 2.93 | 2.96 | 2.96 | -0.01 (-0.34%) | 1,486,000 |
9 Apr 2021 | HKD | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 1,468,755 |
8 Apr 2021 | HKD | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | +0.04 (+1.36%) | 3,781,620 |
7 Apr 2021 | HKD | 2.97 | 2.99 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 2,668,000 |
1 Apr 2021 | HKD | 2.94 | 2.98 | 2.93 | 2.97 | 2.97 | 0.0 (0.0%) | 3,020,000 |
31 Mar 2021 | HKD | 2.99 | 2.99 | 2.94 | 2.97 | 2.97 | -0.03 (-1%) | 2,554,000 |
30 Mar 2021 | HKD | 2.96 | 3.01 | 2.95 | 3 | 3 | +0.04 (+1.35%) | 4,794,000 |
29 Mar 2021 | HKD | 2.9 | 2.97 | 2.89 | 2.96 | 2.96 | +0.08 (+2.78%) | 6,886,000 |
26 Mar 2021 | HKD | 2.86 | 2.89 | 2.85 | 2.88 | 2.88 | +0.03 (+1.05%) | 4,154,000 |
25 Mar 2021 | HKD | 2.89 | 2.89 | 2.82 | 2.85 | 2.85 | -0.04 (-1.38%) | 13,832,000 |
24 Mar 2021 | HKD | 2.9 | 2.93 | 2.83 | 2.89 | 2.89 | -0.16 (-5.25%) | 20,676,000 |
23 Mar 2021 | HKD | 3.1 | 3.1 | 3.01 | 3.05 | 3.05 | -0.02 (-0.65%) | 4,334,000 |
22 Mar 2021 | HKD | 2.96 | 3.08 | 2.96 | 3.07 | 3.07 | +0.12 (+4.07%) | 7,240,000 |
19 Mar 2021 | HKD | 2.96 | 2.99 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 3,280,000 |
18 Mar 2021 | HKD | 3.03 | 3.03 | 2.96 | 3 | 3 | -0.01 (-0.33%) | 2,430,000 |
17 Mar 2021 | HKD | 3.02 | 3.02 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 1,834,000 |
16 Mar 2021 | HKD | 2.99 | 3.02 | 2.95 | 3.02 | 3.02 | +0.04 (+1.34%) | 3,028,000 |
15 Mar 2021 | HKD | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | +0.02 (+0.68%) | 2,890,844 |
12 Mar 2021 | HKD | 2.95 | 2.99 | 2.9 | 2.96 | 2.96 | +0.02 (+0.68%) | 3,214,000 |
11 Mar 2021 | HKD | 2.89 | 2.95 | 2.89 | 2.94 | 2.94 | +0.05 (+1.73%) | 2,631,000 |