Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 2.75 | 2.75 | 2.65 | 2.68 | 2.68 | -0.06 (-2.19%) | 437,000 |
7 Jun 2021 | HKD | 2.72 | 2.78 | 2.72 | 2.74 | 2.74 | +0.02 (+0.74%) | 750,000 |
4 Jun 2021 | HKD | 2.79 | 2.79 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 313,414 |
3 Jun 2021 | HKD | 2.78 | 2.78 | 2.68 | 2.71 | 2.71 | -0.05 (-1.81%) | 1,634,000 |
2 Jun 2021 | HKD | 2.76 | 2.78 | 2.71 | 2.76 | 2.76 | +0.01 (+0.36%) | 552,000 |
1 Jun 2021 | HKD | 2.77 | 2.77 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 412,000 |
31 May 2021 | HKD | 2.76 | 2.79 | 2.73 | 2.77 | 2.77 | +0.01 (+0.36%) | 625,000 |
28 May 2021 | HKD | 2.64 | 2.77 | 2.64 | 2.76 | 2.76 | +0.13 (+4.94%) | 2,577,000 |
27 May 2021 | HKD | 2.64 | 2.68 | 2.6 | 2.63 | 2.63 | -0.01 (-0.38%) | 2,740,000 |
26 May 2021 | HKD | 2.62 | 2.64 | 2.6 | 2.64 | 2.64 | +0.07 (+2.72%) | 915,538 |
25 May 2021 | HKD | 2.63 | 2.63 | 2.57 | 2.57 | 2.57 | -0.05 (-1.91%) | 2,142,000 |
24 May 2021 | HKD | 2.65 | 2.68 | 2.6 | 2.62 | 2.62 | -0.05 (-1.87%) | 1,961,000 |
21 May 2021 | HKD | 2.65 | 2.69 | 2.64 | 2.67 | 2.67 | -0.03 (-1.11%) | 320,000 |
20 May 2021 | HKD | 2.62 | 2.7 | 2.61 | 2.7 | 2.7 | +0.09 (+3.45%) | 582,000 |
18 May 2021 | HKD | 2.63 | 2.64 | 2.58 | 2.61 | 2.61 | -0.03 (-1.14%) | 1,772,000 |
17 May 2021 | HKD | 2.6 | 2.66 | 2.59 | 2.64 | 2.64 | +0.04 (+1.54%) | 991,000 |
14 May 2021 | HKD | 2.62 | 2.62 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 1,062,000 |
13 May 2021 | HKD | 2.6 | 2.64 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 957,000 |
12 May 2021 | HKD | 2.7 | 2.7 | 2.58 | 2.6 | 2.6 | -0.09 (-3.35%) | 2,577,000 |
11 May 2021 | HKD | 2.71 | 2.77 | 2.65 | 2.69 | 2.69 | -0.07 (-2.54%) | 1,134,000 |
10 May 2021 | HKD | 2.79 | 2.79 | 2.72 | 2.76 | 2.76 | -0.03 (-1.08%) | 967,000 |
7 May 2021 | HKD | 2.83 | 2.86 | 2.76 | 2.79 | 2.79 | -0.02 (-0.71%) | 1,547,000 |
6 May 2021 | HKD | 2.85 | 2.87 | 2.81 | 2.81 | 2.81 | -0.03 (-1.06%) | 1,115,000 |
5 May 2021 | HKD | 2.87 | 2.88 | 2.84 | 2.84 | 2.84 | -0.04 (-1.39%) | 430,000 |
4 May 2021 | HKD | 2.92 | 2.93 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 441,000 |
3 May 2021 | HKD | 2.82 | 2.88 | 2.8 | 2.87 | 2.87 | +0.05 (+1.77%) | 476,000 |
30 Apr 2021 | HKD | 2.88 | 2.89 | 2.82 | 2.82 | 2.82 | -0.07 (-2.42%) | 463,000 |
29 Apr 2021 | HKD | 2.85 | 2.92 | 2.85 | 2.89 | 2.89 | +0.04 (+1.40%) | 333,840 |
28 Apr 2021 | HKD | 2.89 | 2.91 | 2.77 | 2.85 | 2.85 | +0.02 (+0.71%) | 727,000 |
27 Apr 2021 | HKD | 2.85 | 2.86 | 2.8 | 2.83 | 2.83 | -0.06 (-2.08%) | 553,000 |