Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2021 | HKD | 3.08 | 3.1 | 3 | 3.05 | 3.05 | -0.03 (-0.97%) | 1,472,000 |
4 Jun 2021 | HKD | 3.07 | 3.1 | 3.01 | 3.08 | 3.08 | -0.02 (-0.65%) | 2,344,000 |
3 Jun 2021 | HKD | 3.08 | 3.1 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 1,784,000 |
2 Jun 2021 | HKD | 3.14 | 3.15 | 3.06 | 3.08 | 3.08 | -0.06 (-1.91%) | 1,524,848 |
1 Jun 2021 | HKD | 3.12 | 3.16 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 924,000 |
31 May 2021 | HKD | 3.2 | 3.23 | 3.12 | 3.13 | 3.13 | -0.05 (-1.57%) | 1,204,000 |
28 May 2021 | HKD | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -0.06 (-1.85%) | 1,644,000 |
27 May 2021 | HKD | 3.18 | 3.25 | 3.15 | 3.24 | 3.24 | +0.06 (+1.89%) | 556,000 |
26 May 2021 | HKD | 3.2 | 3.36 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 1,660,000 |
25 May 2021 | HKD | 3.28 | 3.28 | 2.58 | 3.17 | 3.17 | -0.11 (-3.35%) | 5,528,600 |
24 May 2021 | HKD | 3.28 | 3.3 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 1,824,200 |
21 May 2021 | HKD | 3.28 | 3.3 | 3.27 | 3.28 | 3.28 | +0.01 (+0.31%) | 1,144,800 |
20 May 2021 | HKD | 3.26 | 3.38 | 3.25 | 3.27 | 3.27 | +0.03 (+0.93%) | 2,422,856 |
18 May 2021 | HKD | 3.24 | 3.26 | 3.19 | 3.24 | 3.24 | 0.0 (0.0%) | 2,224,000 |
17 May 2021 | HKD | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | -0.03 (-0.92%) | 2,064,000 |
14 May 2021 | HKD | 3.29 | 3.3 | 3.24 | 3.27 | 3.27 | 0.0 (0.0%) | 1,346,818 |
13 May 2021 | HKD | 3.26 | 3.31 | 3.24 | 3.27 | 3.27 | +0.01 (+0.31%) | 1,887,208 |
12 May 2021 | HKD | 3.27 | 3.28 | 3.23 | 3.26 | 3.26 | -0.01 (-0.31%) | 2,640,060 |
11 May 2021 | HKD | 3.27 | 3.28 | 3.22 | 3.27 | 3.27 | 0.0 (0.0%) | 1,257,516 |
10 May 2021 | HKD | 3.25 | 3.37 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 2,800,000 |
7 May 2021 | HKD | 3.25 | 3.26 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 1,430,800 |
6 May 2021 | HKD | 3.26 | 3.27 | 3.21 | 3.24 | 3.24 | 0.0 (0.0%) | 2,012,600 |
5 May 2021 | HKD | 3.26 | 3.27 | 3.2 | 3.24 | 3.24 | +0.03 (+0.93%) | 2,435,300 |
4 May 2021 | HKD | 3.22 | 3.25 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 667,200 |
3 May 2021 | HKD | 3.18 | 3.29 | 3.1 | 3.21 | 3.21 | +0.01 (+0.31%) | 1,368,000 |
30 Apr 2021 | HKD | 3.18 | 3.21 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 1,730,200 |
29 Apr 2021 | HKD | 3.21 | 3.21 | 3.16 | 3.18 | 3.18 | +0.02 (+0.63%) | 1,692,800 |
28 Apr 2021 | HKD | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 1,017,300 |
27 Apr 2021 | HKD | 3.15 | 3.16 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 920,000 |
26 Apr 2021 | HKD | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 1,376,000 |