Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 0.82 | 0.85 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 661,500 |
9 Mar 2021 | HKD | 0.81 | 0.82 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,104,500 |
8 Mar 2021 | HKD | 0.85 | 0.85 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 2,384,500 |
5 Mar 2021 | HKD | 0.86 | 0.87 | 0.79 | 0.84 | 0.84 | -0.02 (-2.33%) | 5,188,500 |
4 Mar 2021 | HKD | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,113,500 |
3 Mar 2021 | HKD | 0.89 | 0.9 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 350,000 |
2 Mar 2021 | HKD | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | -0.02 (-2.20%) | 794,000 |
1 Mar 2021 | HKD | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 690,500 |
26 Feb 2021 | HKD | 0.88 | 0.91 | 0.85 | 0.91 | 0.91 | 0.0 (0.0%) | 1,596,500 |
25 Feb 2021 | HKD | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,101,500 |
24 Feb 2021 | HKD | 0.92 | 0.93 | 0.84 | 0.92 | 0.92 | 0.0 (0.0%) | 3,388,000 |
23 Feb 2021 | HKD | 0.93 | 0.94 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 1,415,000 |
22 Feb 2021 | HKD | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | +0.02 (+2.15%) | 4,538,500 |
19 Feb 2021 | HKD | 0.95 | 0.97 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 10,687,500 |
18 Feb 2021 | HKD | 1.16 | 1.16 | 0.94 | 0.95 | 0.95 | -0.22 (-18.80%) | 11,651,710 |
17 Feb 2021 | HKD | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,666,810 |
16 Feb 2021 | HKD | 1.21 | 1.3 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 7,692,860 |
11 Feb 2021 | HKD | 1.03 | 1.21 | 0.99 | 1.21 | 1.21 | +0.21 (+21%) | 7,190,500 |
10 Feb 2021 | HKD | 0.97 | 1.01 | 0.95 | 1 | 1 | +0.07 (+7.53%) | 7,872,500 |
9 Feb 2021 | HKD | 0.89 | 0.96 | 0.87 | 0.93 | 0.93 | +0.04 (+4.49%) | 2,827,500 |
8 Feb 2021 | HKD | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 2,637,500 |
5 Feb 2021 | HKD | 0.9 | 0.93 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 4,411,500 |
4 Feb 2021 | HKD | 0.88 | 0.95 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 4,394,000 |
3 Feb 2021 | HKD | 0.81 | 0.89 | 0.81 | 0.88 | 0.88 | +0.06 (+7.32%) | 2,359,000 |
2 Feb 2021 | HKD | 0.81 | 0.86 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,744,000 |
1 Feb 2021 | HKD | 0.82 | 0.84 | 0.77 | 0.83 | 0.83 | +0.01 (+1.22%) | 4,305,000 |
29 Jan 2021 | HKD | 0.9 | 0.9 | 0.82 | 0.82 | 0.82 | -0.08 (-8.89%) | 3,020,500 |
28 Jan 2021 | HKD | 0.92 | 1.04 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 9,769,000 |
27 Jan 2021 | HKD | 0.81 | 0.94 | 0.77 | 0.92 | 0.92 | +0.12 (+15%) | 17,641,500 |
26 Jan 2021 | HKD | 0.75 | 0.81 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 9,124,000 |