Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 1 | 1 | 0.99 | 1 | 10 | -0.02 (-1.96%) | 4,800 |
22 Jan 2021 | HKD | 1 | 1.04 | 0.99 | 1.02 | 10.2 | -0.04 (-3.77%) | 187,500 |
21 Jan 2021 | HKD | 1.04 | 1.08 | 0.98 | 1.06 | 10.6 | -0.05 (-4.50%) | 444,100 |
20 Jan 2021 | HKD | 1.05 | 1.11 | 1.02 | 1.11 | 11.1 | +0.03 (+2.78%) | 298,500 |
19 Jan 2021 | HKD | 1.09 | 1.09 | 1.01 | 1.08 | 10.8 | +0.01 (+0.93%) | 87,500 |
18 Jan 2021 | HKD | 1.14 | 1.14 | 1.05 | 1.07 | 10.7 | -0.1 (-8.55%) | 248,000 |
15 Jan 2021 | HKD | 1.15 | 1.17 | 1.11 | 1.17 | 11.7 | +0.06 (+5.41%) | 19,000 |
14 Jan 2021 | HKD | 1.1 | 1.14 | 1.04 | 1.11 | 11.1 | 0.0 (0.0%) | 327,500 |
13 Jan 2021 | HKD | 1.15 | 1.2 | 1.1 | 1.11 | 11.1 | -0.02 (-1.77%) | 124,000 |
12 Jan 2021 | HKD | 1.19 | 1.2 | 1.1 | 1.13 | 11.3 | -0.07 (-5.83%) | 134,000 |
11 Jan 2021 | HKD | 1.18 | 1.6 | 1.15 | 1.2 | 12 | +0.01 (+0.84%) | 183,000 |
8 Jan 2021 | HKD | 1.19 | 1.19 | 1.1 | 1.19 | 11.9 | -0.05 (-4.03%) | 100,500 |
7 Jan 2021 | HKD | 1.29 | 1.29 | 1.17 | 1.24 | 12.4 | -0.01 (-0.80%) | 127,500 |
6 Jan 2021 | HKD | 1.12 | 1.28 | 1.11 | 1.25 | 12.5 | -0.05 (-3.85%) | 150,500 |
5 Jan 2021 | HKD | 1.3 | 1.3 | 1.2 | 1.3 | 13 | -0.09 (-6.47%) | 38,500 |
4 Jan 2021 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 13.9 | 0.0 (0.0%) | 0 |
31 Dec 2020 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 13.9 | 0.0 (0.0%) | 1,000 |
30 Dec 2020 | HKD | 1.24 | 1.39 | 1.24 | 1.39 | 13.9 | +0.07 (+5.30%) | 39,000 |
29 Dec 2020 | HKD | 1.22 | 1.34 | 1.13 | 1.32 | 13.2 | -0.1 (-7.04%) | 311,500 |
28 Dec 2020 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 14.2 | -0.03 (-2.07%) | 1,000 |
24 Dec 2020 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 14.5 | 0.0 (0.0%) | 0 |
23 Dec 2020 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 14.5 | 0.0 (0.0%) | 0 |
22 Dec 2020 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 14.5 | 0.0 (0.0%) | 0 |
21 Dec 2020 | HKD | 1.42 | 1.45 | 1.41 | 1.45 | 14.5 | +0.02 (+1.40%) | 7,500 |
18 Dec 2020 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 14.3 | 0.0 (0.0%) | 0 |
17 Dec 2020 | HKD | 1.38 | 1.43 | 1.32 | 1.43 | 14.3 | -0.07 (-4.67%) | 16,000 |
16 Dec 2020 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 15 | 0.0 (0.0%) | 0 |
15 Dec 2020 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 15 | 0.0 (0.0%) | 0 |
14 Dec 2020 | HKD | 1.37 | 1.5 | 1.35 | 1.5 | 15 | +0.04 (+2.74%) | 83,500 |
11 Dec 2020 | HKD | 1.39 | 1.48 | 1.35 | 1.46 | 14.6 | +0.15 (+11.45%) | 244,500 |