Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 3.65 | 3.68 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 5,599,200 |
9 Mar 2021 | HKD | 3.76 | 3.76 | 3.56 | 3.62 | 3.62 | -0.07 (-1.90%) | 6,772,400 |
8 Mar 2021 | HKD | 3.85 | 3.91 | 3.64 | 3.69 | 3.69 | -0.16 (-4.16%) | 6,186,400 |
5 Mar 2021 | HKD | 3.85 | 3.9 | 3.76 | 3.85 | 3.85 | -0.05 (-1.28%) | 4,884,800 |
4 Mar 2021 | HKD | 3.97 | 3.97 | 3.85 | 3.9 | 3.9 | -0.08 (-2.01%) | 5,089,608 |
3 Mar 2021 | HKD | 3.94 | 3.98 | 3.9 | 3.98 | 3.98 | +0.04 (+1.02%) | 3,444,400 |
2 Mar 2021 | HKD | 4.1 | 4.12 | 3.93 | 3.94 | 3.94 | -0.13 (-3.19%) | 3,978,400 |
1 Mar 2021 | HKD | 4.04 | 4.11 | 3.97 | 4.07 | 4.07 | +0.06 (+1.50%) | 4,443,600 |
26 Feb 2021 | HKD | 3.98 | 4.08 | 3.91 | 4.01 | 4.01 | -0.04 (-0.99%) | 5,704,600 |
25 Feb 2021 | HKD | 4.03 | 4.18 | 4.03 | 4.05 | 4.05 | +0.01 (+0.25%) | 5,956,400 |
24 Feb 2021 | HKD | 4.24 | 4.28 | 3.99 | 4.04 | 4.04 | -0.2 (-4.72%) | 9,161,600 |
23 Feb 2021 | HKD | 4.31 | 4.32 | 4.2 | 4.24 | 4.24 | -0.11 (-2.53%) | 5,005,600 |
22 Feb 2021 | HKD | 4.61 | 4.61 | 4.34 | 4.35 | 4.35 | -0.22 (-4.81%) | 7,088,800 |
19 Feb 2021 | HKD | 4.68 | 4.68 | 4.45 | 4.57 | 4.57 | -0.12 (-2.56%) | 8,921,600 |
18 Feb 2021 | HKD | 4.92 | 4.97 | 4.67 | 4.69 | 4.69 | -0.23 (-4.67%) | 9,166,400 |
17 Feb 2021 | HKD | 5.13 | 5.15 | 4.86 | 4.92 | 4.92 | -0.21 (-4.09%) | 9,252,700 |
16 Feb 2021 | HKD | 4.81 | 5.3 | 4.81 | 5.13 | 5.13 | +0.36 (+7.55%) | 24,862,000 |
11 Feb 2021 | HKD | 4.64 | 4.77 | 4.47 | 4.77 | 4.77 | +0.13 (+2.80%) | 6,269,600 |
10 Feb 2021 | HKD | 4.46 | 4.69 | 4.39 | 4.64 | 4.64 | +0.18 (+4.04%) | 9,940,400 |
9 Feb 2021 | HKD | 4.42 | 4.5 | 4.4 | 4.46 | 4.46 | +0.06 (+1.36%) | 4,572,340 |
8 Feb 2021 | HKD | 4.37 | 4.45 | 4.26 | 4.4 | 4.4 | +0.05 (+1.15%) | 5,440,000 |
5 Feb 2021 | HKD | 4.49 | 4.56 | 4.31 | 4.35 | 4.35 | -0.13 (-2.90%) | 7,831,200 |
4 Feb 2021 | HKD | 4.4 | 4.57 | 4.31 | 4.48 | 4.48 | +0.12 (+2.75%) | 16,699,199 |
3 Feb 2021 | HKD | 4.27 | 4.5 | 4.19 | 4.36 | 4.36 | +0.09 (+2.11%) | 15,198,000 |
2 Feb 2021 | HKD | 4.3 | 4.36 | 4.21 | 4.27 | 4.27 | +0.01 (+0.23%) | 7,522,158 |
1 Feb 2021 | HKD | 4.05 | 4.32 | 4.03 | 4.26 | 4.26 | +0.23 (+5.71%) | 8,111,600 |
29 Jan 2021 | HKD | 4.1 | 4.15 | 3.98 | 4.03 | 4.03 | -0.04 (-0.98%) | 3,224,037 |
28 Jan 2021 | HKD | 4.12 | 4.23 | 4.03 | 4.07 | 4.07 | -0.09 (-2.16%) | 5,593,516 |
27 Jan 2021 | HKD | 4.23 | 4.3 | 4.1 | 4.16 | 4.16 | -0.05 (-1.19%) | 4,409,200 |
26 Jan 2021 | HKD | 4.2 | 4.35 | 4.13 | 4.21 | 4.21 | +0.07 (+1.69%) | 10,544,300 |