Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2021 | HKD | 0.315 | 0.325 | 0.31 | 0.32 | 0.32 | -0.015 (-4.48%) | 1,220,000 |
1 Feb 2021 | HKD | 0.34 | 0.34 | 0.32 | 0.335 | 0.335 | -0.015 (-4.29%) | 1,500,000 |
29 Jan 2021 | HKD | 0.34 | 0.415 | 0.325 | 0.35 | 0.35 | +0.015 (+4.48%) | 2,140,000 |
28 Jan 2021 | HKD | 0.34 | 0.34 | 0.305 | 0.335 | 0.335 | +0.01 (+3.08%) | 3,720,000 |
27 Jan 2021 | HKD | 0.37 | 0.37 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 160,000 |
26 Jan 2021 | HKD | 0.35 | 0.355 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 2,680,000 |
25 Jan 2021 | HKD | 0.335 | 0.345 | 0.305 | 0.34 | 0.34 | +0.02 (+6.25%) | 14,410,000 |
22 Jan 2021 | HKD | 0.315 | 0.325 | 0.3 | 0.32 | 0.32 | +0.015 (+4.92%) | 6,378,500 |
21 Jan 2021 | HKD | 0.33 | 0.335 | 0.295 | 0.305 | 0.305 | -0.035 (-10.29%) | 11,430,000 |
20 Jan 2021 | HKD | 0.35 | 0.37 | 0.335 | 0.34 | 0.34 | -0.025 (-6.85%) | 6,200,000 |
19 Jan 2021 | HKD | 0.375 | 0.375 | 0.35 | 0.365 | 0.365 | -0.03 (-7.59%) | 3,490,000 |
18 Jan 2021 | HKD | 0.415 | 0.42 | 0.36 | 0.395 | 0.395 | -0.015 (-3.66%) | 960,000 |
15 Jan 2021 | HKD | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 2,860,000 |
14 Jan 2021 | HKD | 0.405 | 0.41 | 0.395 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,680,000 |
13 Jan 2021 | HKD | 0.405 | 0.425 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 9,830,000 |
12 Jan 2021 | HKD | 0.43 | 0.43 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 8,430,000 |
11 Jan 2021 | HKD | 0.4 | 0.41 | 0.395 | 0.41 | 0.41 | +0.02 (+5.13%) | 2,990,000 |
8 Jan 2021 | HKD | 0.41 | 0.41 | 0.385 | 0.39 | 0.39 | -0.02 (-4.88%) | 5,530,000 |
7 Jan 2021 | HKD | 0.39 | 0.41 | 0.385 | 0.41 | 0.41 | +0.01 (+2.50%) | 2,870,000 |
6 Jan 2021 | HKD | 0.395 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,770,000 |
5 Jan 2021 | HKD | 0.435 | 0.435 | 0.4 | 0.4 | 0.4 | -0.035 (-8.05%) | 5,870,000 |
4 Jan 2021 | HKD | 0.44 | 0.44 | 0.405 | 0.435 | 0.435 | +0.005 (+1.16%) | 3,080,000 |
31 Dec 2020 | HKD | 0.4 | 0.43 | 0.39 | 0.43 | 0.43 | +0.015 (+3.61%) | 3,080,000 |
30 Dec 2020 | HKD | 0.405 | 0.415 | 0.39 | 0.415 | 0.415 | +0.02 (+5.06%) | 4,440,000 |
29 Dec 2020 | HKD | 0.45 | 0.45 | 0.35 | 0.395 | 0.395 | -0.065 (-14.13%) | 11,900,000 |
28 Dec 2020 | HKD | 0.46 | 0.47 | 0.445 | 0.46 | 0.46 | -0.01 (-2.13%) | 7,850,000 |
24 Dec 2020 | HKD | 0.435 | 0.47 | 0.43 | 0.47 | 0.47 | +0.035 (+8.05%) | 8,330,000 |
23 Dec 2020 | HKD | 0.46 | 0.46 | 0.435 | 0.435 | 0.435 | -0.025 (-5.43%) | 10,080,000 |
22 Dec 2020 | HKD | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | -0.01 (-2.13%) | 13,530,000 |
21 Dec 2020 | HKD | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 14,440,000 |