Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | HKD | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 0.0 (0.0%) | 11,000 |
16 Mar 2021 | HKD | 4.3 | 4.3 | 4.15 | 4.28 | 4.28 | +0.01 (+0.23%) | 125,000 |
15 Mar 2021 | HKD | 4.22 | 4.28 | 4.15 | 4.27 | 4.27 | +0.05 (+1.18%) | 103,500 |
12 Mar 2021 | HKD | 4.15 | 4.23 | 4.15 | 4.22 | 4.22 | +0.02 (+0.48%) | 27,000 |
11 Mar 2021 | HKD | 4.2 | 4.27 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 187,500 |
10 Mar 2021 | HKD | 4.18 | 4.2 | 4.06 | 4.2 | 4.2 | +0.05 (+1.20%) | 130,118 |
9 Mar 2021 | HKD | 4.16 | 4.22 | 4.04 | 4.15 | 4.15 | +0.05 (+1.22%) | 147,000 |
8 Mar 2021 | HKD | 4.08 | 4.11 | 3.98 | 4.1 | 4.1 | +0.02 (+0.49%) | 181,000 |
5 Mar 2021 | HKD | 4.01 | 4.08 | 3.86 | 4.08 | 4.08 | +0.01 (+0.25%) | 249,500 |
4 Mar 2021 | HKD | 4.09 | 4.1 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 39,000 |
3 Mar 2021 | HKD | 4.1 | 4.2 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 74,000 |
2 Mar 2021 | HKD | 4.15 | 4.15 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 16,500 |
1 Mar 2021 | HKD | 4.18 | 4.24 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 101,500 |
26 Feb 2021 | HKD | 4.09 | 4.19 | 4.05 | 4.16 | 4.16 | +0.07 (+1.71%) | 118,500 |
25 Feb 2021 | HKD | 4.06 | 4.22 | 4.05 | 4.09 | 4.09 | 0.0 (0.0%) | 125,000 |
24 Feb 2021 | HKD | 4.02 | 4.28 | 4.02 | 4.09 | 4.09 | +0.06 (+1.49%) | 447,420 |
23 Feb 2021 | HKD | 4 | 4.08 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 147,500 |
22 Feb 2021 | HKD | 4.11 | 4.11 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 230,000 |
19 Feb 2021 | HKD | 3.89 | 4.1 | 3.86 | 4.1 | 4.1 | +0.25 (+6.49%) | 805,550 |
18 Feb 2021 | HKD | 3.84 | 3.88 | 3.78 | 3.85 | 3.85 | +0.01 (+0.26%) | 194,500 |
17 Feb 2021 | HKD | 3.77 | 3.85 | 3.75 | 3.84 | 3.84 | +0.07 (+1.86%) | 142,000 |
16 Feb 2021 | HKD | 3.8 | 3.91 | 3.71 | 3.77 | 3.77 | +0.09 (+2.45%) | 275,500 |
11 Feb 2021 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
10 Feb 2021 | HKD | 3.7 | 3.76 | 3.66 | 3.68 | 3.68 | +0.03 (+0.82%) | 85,000 |
9 Feb 2021 | HKD | 3.7 | 3.72 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 49,000 |
8 Feb 2021 | HKD | 3.72 | 3.72 | 3.64 | 3.7 | 3.7 | -0.02 (-0.54%) | 80,000 |
5 Feb 2021 | HKD | 3.7 | 3.72 | 3.64 | 3.72 | 3.72 | +0.09 (+2.48%) | 244,285 |
4 Feb 2021 | HKD | 3.72 | 3.72 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 21,200 |
3 Feb 2021 | HKD | 3.64 | 3.65 | 3.63 | 3.63 | 3.63 | -0.07 (-1.89%) | 37,500 |
2 Feb 2021 | HKD | 3.72 | 3.72 | 3.57 | 3.7 | 3.7 | 0.0 (0.0%) | 54,000 |