Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2021 | HKD | 3.27 | 3.27 | 3.16 | 3.17 | 3.17 | -0.03 (-0.94%) | 815,707 |
9 Jun 2021 | HKD | 3.2 | 3.38 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 659,832 |
8 Jun 2021 | HKD | 3.21 | 3.25 | 3.15 | 3.25 | 3.25 | +0.02 (+0.62%) | 646,000 |
7 Jun 2021 | HKD | 3.22 | 3.36 | 3.18 | 3.23 | 3.23 | 0.0 (0.0%) | 505,323 |
4 Jun 2021 | HKD | 3.28 | 3.29 | 3.21 | 3.23 | 3.23 | -0.05 (-1.52%) | 401,172 |
3 Jun 2021 | HKD | 3.3 | 3.33 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 653,887 |
2 Jun 2021 | HKD | 3.35 | 3.4 | 3.28 | 3.32 | 3.32 | -0.03 (-0.90%) | 1,211,326 |
1 Jun 2021 | HKD | 3.37 | 3.39 | 3.31 | 3.35 | 3.35 | +0.04 (+1.21%) | 649,502 |
31 May 2021 | HKD | 3.3 | 3.38 | 3.29 | 3.31 | 3.31 | +0.03 (+0.91%) | 438,500 |
28 May 2021 | HKD | 3.33 | 3.37 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 1,123,272 |
27 May 2021 | HKD | 3.59 | 3.74 | 3.28 | 3.28 | 3.28 | -0.12 (-3.53%) | 11,961,000 |
26 May 2021 | HKD | 3.45 | 3.45 | 3.35 | 3.4 | 3.4 | -0.03 (-0.87%) | 280,704 |
25 May 2021 | HKD | 3.31 | 3.47 | 3.31 | 3.43 | 3.43 | +0.12 (+3.63%) | 742,500 |
24 May 2021 | HKD | 3.3 | 3.38 | 3.3 | 3.31 | 3.31 | +0.02 (+0.61%) | 331,500 |
21 May 2021 | HKD | 3.32 | 3.39 | 3.29 | 3.29 | 3.29 | -0.01 (-0.30%) | 289,136 |
20 May 2021 | HKD | 3.42 | 3.64 | 3.25 | 3.3 | 3.3 | -0.28 (-7.82%) | 1,762,000 |
18 May 2021 | HKD | 3.65 | 3.65 | 3.51 | 3.58 | 3.58 | -0.02 (-0.56%) | 564,960 |
17 May 2021 | HKD | 3.45 | 3.68 | 3.38 | 3.6 | 3.6 | +0.28 (+8.43%) | 596,189 |
14 May 2021 | HKD | 3.36 | 3.44 | 3.32 | 3.32 | 3.32 | -0.04 (-1.19%) | 172,500 |
13 May 2021 | HKD | 3.52 | 3.52 | 3.36 | 3.36 | 3.36 | -0.2 (-5.62%) | 628,000 |
12 May 2021 | HKD | 3.61 | 3.66 | 3.51 | 3.56 | 3.56 | -0.14 (-3.78%) | 683,500 |
11 May 2021 | HKD | 3.53 | 3.7 | 3.44 | 3.7 | 3.7 | +0.2 (+5.71%) | 706,300 |
10 May 2021 | HKD | 3.49 | 3.57 | 3.43 | 3.5 | 3.5 | +0.01 (+0.29%) | 405,000 |
7 May 2021 | HKD | 3.74 | 3.74 | 3.46 | 3.49 | 3.49 | -0.21 (-5.68%) | 824,114 |
6 May 2021 | HKD | 3.57 | 3.71 | 3.55 | 3.7 | 3.7 | +0.05 (+1.37%) | 2,698,645 |
5 May 2021 | HKD | 3.69 | 3.69 | 3.58 | 3.65 | 3.65 | 0.0 (0.0%) | 467,208 |
4 May 2021 | HKD | 3.42 | 3.66 | 3.42 | 3.65 | 3.65 | +0.26 (+7.67%) | 619,000 |
3 May 2021 | HKD | 3.44 | 3.5 | 3.36 | 3.39 | 3.39 | -0.12 (-3.42%) | 634,255 |
30 Apr 2021 | HKD | 3.53 | 3.55 | 3.39 | 3.51 | 3.51 | -0.02 (-0.57%) | 436,500 |
29 Apr 2021 | HKD | 3.37 | 3.55 | 3.37 | 3.53 | 3.53 | +0.11 (+3.22%) | 482,616 |