Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | HKD | 3.61 | 3.8 | 3.61 | 3.77 | 3.77 | +0.11 (+3.01%) | 4,314,000 |
16 Mar 2021 | HKD | 3.61 | 3.66 | 3.56 | 3.66 | 3.66 | +0.08 (+2.23%) | 2,155,500 |
15 Mar 2021 | HKD | 3.62 | 3.67 | 3.54 | 3.58 | 3.58 | -0.04 (-1.10%) | 3,120,613 |
12 Mar 2021 | HKD | 3.65 | 3.69 | 3.56 | 3.62 | 3.62 | +0.01 (+0.28%) | 1,944,000 |
11 Mar 2021 | HKD | 3.46 | 3.63 | 3.46 | 3.61 | 3.61 | +0.16 (+4.64%) | 3,173,500 |
10 Mar 2021 | HKD | 3.58 | 3.58 | 3.41 | 3.45 | 3.45 | -0.05 (-1.43%) | 3,662,372 |
9 Mar 2021 | HKD | 3.56 | 3.59 | 3.38 | 3.5 | 3.5 | -0.01 (-0.28%) | 5,837,500 |
8 Mar 2021 | HKD | 3.78 | 3.85 | 3.48 | 3.51 | 3.51 | -0.17 (-4.62%) | 7,671,640 |
5 Mar 2021 | HKD | 3.68 | 3.75 | 3.59 | 3.68 | 3.68 | -0.02 (-0.54%) | 4,708,000 |
4 Mar 2021 | HKD | 3.86 | 3.86 | 3.69 | 3.7 | 3.7 | -0.17 (-4.39%) | 6,755,500 |
3 Mar 2021 | HKD | 3.88 | 3.99 | 3.81 | 3.87 | 3.87 | +0.04 (+1.04%) | 5,245,936 |
2 Mar 2021 | HKD | 3.9 | 3.9 | 3.71 | 3.83 | 3.83 | +0.04 (+1.06%) | 4,582,431 |
1 Mar 2021 | HKD | 3.7 | 3.89 | 3.7 | 3.79 | 3.79 | +0.09 (+2.43%) | 8,314,408 |
26 Feb 2021 | HKD | 3.61 | 3.71 | 3.5 | 3.7 | 3.7 | -0.01 (-0.27%) | 7,723,000 |
25 Feb 2021 | HKD | 3.66 | 3.75 | 3.64 | 3.71 | 3.71 | +0.12 (+3.34%) | 6,105,000 |
24 Feb 2021 | HKD | 3.81 | 3.95 | 3.58 | 3.59 | 3.59 | -0.22 (-5.77%) | 8,181,251 |
23 Feb 2021 | HKD | 3.86 | 4.04 | 3.8 | 3.81 | 3.81 | -0.05 (-1.30%) | 9,720,100 |
22 Feb 2021 | HKD | 3.65 | 4.11 | 3.63 | 3.86 | 3.86 | +0.22 (+6.04%) | 19,754,680 |
19 Feb 2021 | HKD | 3.64 | 3.66 | 3.52 | 3.64 | 3.64 | +0.05 (+1.39%) | 4,375,587 |
18 Feb 2021 | HKD | 3.66 | 3.72 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 6,936,088 |
17 Feb 2021 | HKD | 3.72 | 3.78 | 3.57 | 3.64 | 3.64 | -0.05 (-1.36%) | 4,909,538 |
16 Feb 2021 | HKD | 3.62 | 3.73 | 3.59 | 3.69 | 3.69 | +0.12 (+3.36%) | 3,353,500 |
11 Feb 2021 | HKD | 3.51 | 3.58 | 3.51 | 3.57 | 3.57 | +0.01 (+0.28%) | 1,156,738 |
10 Feb 2021 | HKD | 3.6 | 3.6 | 3.47 | 3.56 | 3.56 | +0.03 (+0.85%) | 7,488,500 |
9 Feb 2021 | HKD | 3.65 | 3.67 | 3.5 | 3.53 | 3.53 | -0.08 (-2.22%) | 4,351,500 |
8 Feb 2021 | HKD | 3.65 | 3.73 | 3.6 | 3.61 | 3.61 | 0.0 (0.0%) | 6,310,528 |
5 Feb 2021 | HKD | 3.55 | 3.64 | 3.48 | 3.61 | 3.61 | +0.06 (+1.69%) | 8,640,790 |
4 Feb 2021 | HKD | 3.39 | 3.6 | 3.36 | 3.55 | 3.55 | +0.17 (+5.03%) | 8,214,326 |
3 Feb 2021 | HKD | 3.48 | 3.48 | 3.31 | 3.38 | 3.38 | -0.1 (-2.87%) | 10,266,890 |
2 Feb 2021 | HKD | 3.51 | 3.58 | 3.41 | 3.48 | 3.48 | 0.0 (0.0%) | 8,156,000 |