Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 5 | 5.12 | 4.82 | 4.89 | 4.89 | -0.01 (-0.20%) | 2,034,000 |
9 Mar 2021 | HKD | 4.88 | 5.08 | 4.68 | 4.9 | 4.9 | -0.1 (-2%) | 3,983,000 |
8 Mar 2021 | HKD | 5.45 | 5.48 | 4.85 | 5 | 5 | -0.38 (-7.06%) | 6,749,000 |
5 Mar 2021 | HKD | 5.38 | 5.48 | 5.2 | 5.38 | 5.38 | -0.19 (-3.41%) | 3,402,390 |
4 Mar 2021 | HKD | 5.83 | 5.9 | 5.45 | 5.57 | 5.57 | -0.36 (-6.07%) | 4,842,000 |
3 Mar 2021 | HKD | 6 | 6 | 5.88 | 5.93 | 5.93 | -0.08 (-1.33%) | 1,410,000 |
2 Mar 2021 | HKD | 6.2 | 6.23 | 5.91 | 6.01 | 6.01 | -0.14 (-2.28%) | 2,336,000 |
1 Mar 2021 | HKD | 6.29 | 6.29 | 6.01 | 6.15 | 6.15 | +0.01 (+0.16%) | 3,540,000 |
26 Feb 2021 | HKD | 5.87 | 6.14 | 5.2 | 6.14 | 6.14 | +0.15 (+2.50%) | 8,476,000 |
25 Feb 2021 | HKD | 5.9 | 6.05 | 5.88 | 5.99 | 5.99 | +0.09 (+1.53%) | 3,605,000 |
24 Feb 2021 | HKD | 6.06 | 6.15 | 5.86 | 5.9 | 5.9 | -0.1 (-1.67%) | 7,078,000 |
23 Feb 2021 | HKD | 6.15 | 6.15 | 5.86 | 6 | 6 | -0.2 (-3.23%) | 4,219,001 |
22 Feb 2021 | HKD | 6.6 | 6.63 | 6.16 | 6.2 | 6.2 | -0.5 (-7.46%) | 8,532,000 |
19 Feb 2021 | HKD | 6.8 | 6.8 | 6.38 | 6.7 | 6.7 | 0.0 (0.0%) | 10,143,000 |
18 Feb 2021 | HKD | 6.8 | 6.83 | 6.36 | 6.7 | 6.7 | +0.27 (+4.20%) | 23,887,900 |
17 Feb 2021 | HKD | 5.89 | 6.54 | 5.85 | 6.43 | 6.43 | +0.54 (+9.17%) | 33,531,000 |
16 Feb 2021 | HKD | 5.9 | 5.94 | 5.88 | 5.89 | 5.89 | -0.01 (-0.17%) | 4,674,000 |
11 Feb 2021 | HKD | 5.93 | 5.93 | 5.88 | 5.9 | 5.9 | -0.02 (-0.34%) | 1,194,000 |
10 Feb 2021 | HKD | 5.92 | 5.95 | 5.85 | 5.92 | 5.92 | 0.0 (0.0%) | 4,969,428 |
9 Feb 2021 | HKD | 5.91 | 5.99 | 5.89 | 5.92 | 5.92 | +0.04 (+0.68%) | 3,087,000 |
8 Feb 2021 | HKD | 6.26 | 6.3 | 5.88 | 5.88 | 5.88 | -0.37 (-5.92%) | 8,487,000 |
5 Feb 2021 | HKD | 5.88 | 7 | 5.87 | 6.25 | 6.25 | +0.39 (+6.66%) | 37,332,738 |
4 Feb 2021 | HKD | 5.84 | 5.87 | 5.83 | 5.86 | 5.86 | 0.0 (0.0%) | 2,962,000 |
3 Feb 2021 | HKD | 5.84 | 5.86 | 5.83 | 5.86 | 5.86 | +0.02 (+0.34%) | 5,021,000 |
2 Feb 2021 | HKD | 5.86 | 5.87 | 5.83 | 5.84 | 5.84 | -0.01 (-0.17%) | 3,529,000 |
1 Feb 2021 | HKD | 5.84 | 5.87 | 5.84 | 5.85 | 5.85 | +0.01 (+0.17%) | 1,856,000 |
29 Jan 2021 | HKD | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | +0.01 (+0.17%) | 6,665,000 |
28 Jan 2021 | HKD | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | 0.0 (0.0%) | 4,924,000 |
27 Jan 2021 | HKD | 5.84 | 5.85 | 5.83 | 5.83 | 5.83 | -0.01 (-0.17%) | 3,695,000 |
26 Jan 2021 | HKD | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.01 (-0.17%) | 4,683,000 |