Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 5.7 | 6 | 5.29 | 5.3 | 5.3 | -0.37 (-6.53%) | 780,000 |
9 Mar 2021 | HKD | 5.25 | 5.93 | 5.01 | 5.67 | 5.67 | +0.44 (+8.41%) | 1,130,000 |
8 Mar 2021 | HKD | 6 | 6.5 | 4.98 | 5.23 | 5.23 | -0.76 (-12.69%) | 2,358,000 |
5 Mar 2021 | HKD | 6.5 | 7.34 | 5.5 | 5.99 | 5.99 | -0.21 (-3.39%) | 4,241,000 |
4 Mar 2021 | HKD | 4.6 | 6.2 | 4.6 | 6.2 | 6.2 | +1.64 (+35.96%) | 5,048,434 |
3 Mar 2021 | HKD | 4.48 | 6 | 4.08 | 4.56 | 4.56 | +0.66 (+16.92%) | 5,759,000 |
2 Mar 2021 | HKD | 3.65 | 4 | 2.9 | 3.9 | 3.9 | +0.25 (+6.85%) | 2,484,000 |
1 Mar 2021 | HKD | 3.4 | 3.98 | 3.4 | 3.65 | 3.65 | +0.27 (+7.99%) | 2,921,000 |
26 Feb 2021 | HKD | 2.72 | 3.5 | 2.72 | 3.38 | 3.38 | +0.67 (+24.72%) | 5,446,000 |
25 Feb 2021 | HKD | 2.2 | 3 | 2.2 | 2.71 | 2.71 | +0.21 (+8.40%) | 4,579,000 |
24 Feb 2021 | HKD | 1.72 | 2.64 | 1.72 | 2.5 | 2.5 | +0.8 (+47.06%) | 7,348,000 |
23 Feb 2021 | HKD | 1.67 | 1.71 | 1.67 | 1.7 | 1.7 | -0.02 (-1.16%) | 13,000 |
22 Feb 2021 | HKD | 1.71 | 1.76 | 1.69 | 1.72 | 1.72 | -0.04 (-2.27%) | 142,000 |
19 Feb 2021 | HKD | 1.79 | 1.8 | 1.7 | 1.76 | 1.76 | +0.02 (+1.15%) | 200,000 |
18 Feb 2021 | HKD | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | +0.03 (+1.75%) | 167,000 |
17 Feb 2021 | HKD | 1.76 | 1.76 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 316,000 |
16 Feb 2021 | HKD | 1.82 | 1.82 | 1.73 | 1.75 | 1.75 | +0.03 (+1.74%) | 202,000 |
11 Feb 2021 | HKD | 1.71 | 1.81 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 237,000 |
10 Feb 2021 | HKD | 1.7 | 1.85 | 1.64 | 1.7 | 1.7 | +0.11 (+6.92%) | 518,000 |
9 Feb 2021 | HKD | 1.6 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 40,000 |
8 Feb 2021 | HKD | 1.64 | 1.64 | 1.54 | 1.6 | 1.6 | -0.05 (-3.03%) | 111,000 |
5 Feb 2021 | HKD | 1.8 | 1.8 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 163,000 |
4 Feb 2021 | HKD | 1.67 | 1.72 | 1.62 | 1.7 | 1.7 | +0.04 (+2.41%) | 313,000 |
3 Feb 2021 | HKD | 1.47 | 1.7 | 1.47 | 1.66 | 1.66 | +0.15 (+9.93%) | 146,000 |
2 Feb 2021 | HKD | 1.58 | 1.58 | 1.5 | 1.51 | 1.51 | -0.07 (-4.43%) | 331,000 |
1 Feb 2021 | HKD | 1.68 | 1.68 | 1.53 | 1.58 | 1.58 | -0.1 (-5.95%) | 164,000 |
29 Jan 2021 | HKD | 1.79 | 1.79 | 1.6 | 1.68 | 1.68 | -0.03 (-1.75%) | 457,000 |
28 Jan 2021 | HKD | 1.8 | 1.88 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 750,000 |
27 Jan 2021 | HKD | 1.86 | 1.86 | 1.7 | 1.7 | 1.7 | -0.09 (-5.03%) | 248,000 |
26 Jan 2021 | HKD | 1.85 | 1.85 | 1.7 | 1.79 | 1.79 | -0.05 (-2.72%) | 973,000 |