Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 4.23 | 4.29 | 4.09 | 4.14 | 4.14 | -0.08 (-1.90%) | 4,850,800 |
22 Jan 2021 | HKD | 4.12 | 4.37 | 4.12 | 4.22 | 4.22 | +0.12 (+2.93%) | 10,294,000 |
21 Jan 2021 | HKD | 4.05 | 4.2 | 3.98 | 4.1 | 4.1 | +0.06 (+1.49%) | 9,956,220 |
20 Jan 2021 | HKD | 3.98 | 4.06 | 3.95 | 4.04 | 4.04 | +0.1 (+2.54%) | 6,483,600 |
19 Jan 2021 | HKD | 4.11 | 4.15 | 3.9 | 3.94 | 3.94 | -0.11 (-2.72%) | 9,921,600 |
18 Jan 2021 | HKD | 3.83 | 4.05 | 3.8 | 4.05 | 4.05 | +0.23 (+6.02%) | 9,305,836 |
15 Jan 2021 | HKD | 3.84 | 3.86 | 3.78 | 3.82 | 3.82 | -0.01 (-0.26%) | 4,320,300 |
14 Jan 2021 | HKD | 3.75 | 3.85 | 3.71 | 3.83 | 3.83 | +0.06 (+1.59%) | 3,574,800 |
13 Jan 2021 | HKD | 3.79 | 3.8 | 3.67 | 3.77 | 3.77 | -0.02 (-0.53%) | 4,403,600 |
12 Jan 2021 | HKD | 3.84 | 3.84 | 3.77 | 3.79 | 3.79 | -0.03 (-0.79%) | 2,814,800 |
11 Jan 2021 | HKD | 3.82 | 3.9 | 3.77 | 3.82 | 3.82 | -0.02 (-0.52%) | 1,584,400 |
8 Jan 2021 | HKD | 3.78 | 3.9 | 3.78 | 3.84 | 3.84 | +0.03 (+0.79%) | 2,616,000 |
7 Jan 2021 | HKD | 3.9 | 3.9 | 3.78 | 3.81 | 3.81 | -0.09 (-2.31%) | 3,311,600 |
6 Jan 2021 | HKD | 4.09 | 4.09 | 3.87 | 3.9 | 3.9 | -0.16 (-3.94%) | 4,453,600 |
5 Jan 2021 | HKD | 4.1 | 4.15 | 4.03 | 4.06 | 4.06 | -0.04 (-0.98%) | 2,927,200 |
4 Jan 2021 | HKD | 4.15 | 4.15 | 4.04 | 4.1 | 4.1 | 0.0 (0.0%) | 5,732,800 |
31 Dec 2020 | HKD | 4 | 4.18 | 3.96 | 4.1 | 4.1 | +0.1 (+2.50%) | 4,969,600 |
30 Dec 2020 | HKD | 3.89 | 4.04 | 3.8 | 4 | 4 | +0.12 (+3.09%) | 4,480,420 |
29 Dec 2020 | HKD | 3.85 | 3.89 | 3.71 | 3.88 | 3.88 | +0.03 (+0.78%) | 4,273,200 |
28 Dec 2020 | HKD | 3.85 | 3.9 | 3.78 | 3.85 | 3.85 | +0.01 (+0.26%) | 2,706,000 |
24 Dec 2020 | HKD | 3.8 | 3.97 | 3.78 | 3.84 | 3.84 | +0.17 (+4.63%) | 8,875,958 |
23 Dec 2020 | HKD | 3.74 | 3.77 | 3.63 | 3.67 | 3.67 | -0.12 (-3.17%) | 4,984,000 |
22 Dec 2020 | HKD | 3.69 | 3.79 | 3.59 | 3.79 | 3.79 | +0.07 (+1.88%) | 4,492,800 |
21 Dec 2020 | HKD | 3.71 | 3.76 | 3.67 | 3.72 | 3.72 | +0.01 (+0.27%) | 2,543,200 |
18 Dec 2020 | HKD | 3.79 | 3.79 | 3.71 | 3.71 | 3.71 | -0.07 (-1.85%) | 4,672,787 |
17 Dec 2020 | HKD | 3.71 | 3.84 | 3.7 | 3.78 | 3.78 | +0.01 (+0.27%) | 2,787,567 |
16 Dec 2020 | HKD | 3.76 | 3.78 | 3.69 | 3.77 | 3.77 | +0.01 (+0.27%) | 2,692,000 |
15 Dec 2020 | HKD | 3.77 | 3.81 | 3.74 | 3.76 | 3.76 | -0.05 (-1.31%) | 1,714,400 |
14 Dec 2020 | HKD | 3.78 | 3.83 | 3.71 | 3.81 | 3.81 | 0.0 (0.0%) | 1,592,400 |
11 Dec 2020 | HKD | 3.8 | 3.87 | 3.74 | 3.81 | 3.81 | -0.03 (-0.78%) | 1,714,400 |