Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | HKD | 3.45 | 3.54 | 3.39 | 3.48 | 3.48 | 0.0 (0.0%) | 8,134,000 |
29 Jan 2021 | HKD | 3.5 | 3.54 | 3.43 | 3.48 | 3.48 | -0.01 (-0.29%) | 5,022,500 |
28 Jan 2021 | HKD | 3.59 | 3.6 | 3.4 | 3.49 | 3.49 | -0.12 (-3.32%) | 6,915,000 |
27 Jan 2021 | HKD | 3.59 | 3.68 | 3.51 | 3.61 | 3.61 | -0.02 (-0.55%) | 4,627,500 |
26 Jan 2021 | HKD | 3.72 | 3.72 | 3.55 | 3.63 | 3.63 | -0.09 (-2.42%) | 10,851,500 |
25 Jan 2021 | HKD | 3.85 | 3.88 | 3.72 | 3.72 | 3.72 | -0.13 (-3.38%) | 7,033,500 |
22 Jan 2021 | HKD | 3.9 | 3.91 | 3.72 | 3.85 | 3.85 | -0.06 (-1.53%) | 11,807,830 |
21 Jan 2021 | HKD | 4.15 | 4.35 | 3.9 | 3.91 | 3.91 | -0.17 (-4.17%) | 16,253,500 |
20 Jan 2021 | HKD | 3.93 | 4.09 | 3.88 | 4.08 | 4.08 | +0.15 (+3.82%) | 10,910,140 |
19 Jan 2021 | HKD | 3.83 | 4.02 | 3.83 | 3.93 | 3.93 | +0.09 (+2.34%) | 9,783,000 |
18 Jan 2021 | HKD | 3.85 | 3.89 | 3.75 | 3.84 | 3.84 | +0.03 (+0.79%) | 6,216,568 |
15 Jan 2021 | HKD | 3.76 | 3.83 | 3.68 | 3.81 | 3.81 | +0.05 (+1.33%) | 5,568,500 |
14 Jan 2021 | HKD | 3.83 | 3.87 | 3.73 | 3.76 | 3.76 | -0.06 (-1.57%) | 4,539,260 |
13 Jan 2021 | HKD | 3.84 | 3.92 | 3.77 | 3.82 | 3.82 | -0.02 (-0.52%) | 7,254,385 |
12 Jan 2021 | HKD | 3.77 | 3.84 | 3.56 | 3.84 | 3.84 | +0.07 (+1.86%) | 5,332,574 |
11 Jan 2021 | HKD | 4.03 | 4.07 | 3.72 | 3.77 | 3.77 | -0.23 (-5.75%) | 10,235,540 |
8 Jan 2021 | HKD | 3.88 | 4.12 | 3.83 | 4 | 4 | +0.16 (+4.17%) | 12,272,360 |
7 Jan 2021 | HKD | 3.85 | 3.92 | 3.71 | 3.84 | 3.84 | +0.02 (+0.52%) | 8,959,500 |
6 Jan 2021 | HKD | 3.83 | 3.92 | 3.77 | 3.82 | 3.82 | -0.01 (-0.26%) | 7,688,736 |
5 Jan 2021 | HKD | 3.84 | 3.88 | 3.73 | 3.83 | 3.83 | -0.01 (-0.26%) | 5,045,500 |
4 Jan 2021 | HKD | 3.87 | 3.9 | 3.7 | 3.84 | 3.84 | -0.03 (-0.78%) | 10,704,000 |
31 Dec 2020 | HKD | 3.95 | 4.02 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 5,302,900 |
30 Dec 2020 | HKD | 3.66 | 3.98 | 3.61 | 3.9 | 3.9 | +0.28 (+7.73%) | 21,586,180 |
29 Dec 2020 | HKD | 3.54 | 3.64 | 3.45 | 3.62 | 3.62 | +0.12 (+3.43%) | 7,062,900 |
28 Dec 2020 | HKD | 3.43 | 3.52 | 3.36 | 3.5 | 3.5 | +0.07 (+2.04%) | 5,854,000 |
24 Dec 2020 | HKD | 3.5 | 3.51 | 3.39 | 3.43 | 3.43 | -0.07 (-2.00%) | 2,019,383 |
23 Dec 2020 | HKD | 3.2 | 3.53 | 3.2 | 3.5 | 3.5 | +0.3 (+9.38%) | 15,046,570 |
22 Dec 2020 | HKD | 3.3 | 3.52 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 10,283,550 |
21 Dec 2020 | HKD | 3.08 | 3.47 | 3.07 | 3.3 | 3.3 | +0.23 (+7.49%) | 11,610,960 |
18 Dec 2020 | HKD | 3.16 | 3.16 | 3.04 | 3.07 | 3.07 | -0.07 (-2.23%) | 4,792,338 |