Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2021 | HKD | 3.16 | 3.2 | 3.14 | 3.14 | 3.14 | -0.02 (-0.63%) | 2,660,000 |
22 Apr 2021 | HKD | 3.16 | 3.2 | 3.05 | 3.16 | 3.16 | +0.01 (+0.32%) | 4,406,766 |
21 Apr 2021 | HKD | 3.14 | 3.18 | 3.04 | 3.15 | 3.15 | +0.02 (+0.64%) | 2,856,200 |
20 Apr 2021 | HKD | 2.87 | 3.13 | 2.86 | 3.13 | 3.13 | +0.27 (+9.44%) | 5,408,502 |
19 Apr 2021 | HKD | 2.88 | 2.89 | 2.72 | 2.86 | 2.86 | 0.0 (0.0%) | 2,192,000 |
16 Apr 2021 | HKD | 2.88 | 2.89 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 1,420,494 |
15 Apr 2021 | HKD | 2.84 | 2.87 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 1,660,194 |
14 Apr 2021 | HKD | 2.87 | 2.87 | 2.83 | 2.84 | 2.84 | 0.0 (0.0%) | 1,448,880 |
13 Apr 2021 | HKD | 2.87 | 2.88 | 2.83 | 2.84 | 2.84 | -0.02 (-0.70%) | 3,200,200 |
12 Apr 2021 | HKD | 2.84 | 2.87 | 2.82 | 2.86 | 2.86 | +0.02 (+0.70%) | 4,046,100 |
9 Apr 2021 | HKD | 2.82 | 2.84 | 2.8 | 2.84 | 2.84 | 0.0 (0.0%) | 1,228,120 |
8 Apr 2021 | HKD | 2.85 | 2.85 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 1,327,674 |
7 Apr 2021 | HKD | 2.84 | 2.94 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 3,968,140 |
1 Apr 2021 | HKD | 2.81 | 2.82 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 816,510 |
31 Mar 2021 | HKD | 2.8 | 2.82 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 1,316,420 |
30 Mar 2021 | HKD | 2.82 | 2.84 | 2.8 | 2.8 | 2.8 | -0.02 (-0.71%) | 1,478,840 |
29 Mar 2021 | HKD | 2.83 | 2.86 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 1,288,908 |
26 Mar 2021 | HKD | 2.81 | 2.84 | 2.79 | 2.82 | 2.82 | +0.01 (+0.36%) | 1,792,100 |
25 Mar 2021 | HKD | 2.79 | 2.88 | 2.78 | 2.81 | 2.81 | +0.03 (+1.08%) | 1,384,400 |
24 Mar 2021 | HKD | 2.8 | 2.82 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 1,200,800 |
23 Mar 2021 | HKD | 2.86 | 2.88 | 2.8 | 2.8 | 2.8 | -0.03 (-1.06%) | 2,063,600 |
22 Mar 2021 | HKD | 2.9 | 2.9 | 2.79 | 2.83 | 2.83 | +0.05 (+1.80%) | 1,458,800 |
19 Mar 2021 | HKD | 2.81 | 2.9 | 2.74 | 2.78 | 2.78 | -0.02 (-0.71%) | 2,348,000 |
18 Mar 2021 | HKD | 2.72 | 3.2 | 2.6 | 2.8 | 2.8 | +0.22 (+8.53%) | 9,656,160 |
17 Mar 2021 | HKD | 3.91 | 4.05 | 1.42 | 2.58 | 2.58 | -1.3 (-33.51%) | 34,380,648 |
16 Mar 2021 | HKD | 3.5 | 3.88 | 3.5 | 3.88 | 3.88 | +0.4 (+11.49%) | 4,674,800 |
15 Mar 2021 | HKD | 3.25 | 3.48 | 3.25 | 3.48 | 3.48 | +0.29 (+9.09%) | 4,155,000 |
12 Mar 2021 | HKD | 3.15 | 3.2 | 3.15 | 3.19 | 3.19 | +0.06 (+1.92%) | 2,713,506 |
11 Mar 2021 | HKD | 3.1 | 3.18 | 3.05 | 3.13 | 3.13 | +0.05 (+1.62%) | 3,558,000 |
10 Mar 2021 | HKD | 3.05 | 3.15 | 3.04 | 3.08 | 3.08 | +0.09 (+3.01%) | 4,020,000 |