Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | HKD | 0.9 | 0.92 | 0.87 | 0.92 | 0.92 | +0.03 (+3.37%) | 956,002 |
29 Jan 2021 | HKD | 0.9 | 0.91 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 3,000,250 |
28 Jan 2021 | HKD | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,825,250 |
27 Jan 2021 | HKD | 0.85 | 0.95 | 0.84 | 0.91 | 0.91 | +0.07 (+8.33%) | 5,872,475 |
26 Jan 2021 | HKD | 0.77 | 0.84 | 0.74 | 0.84 | 0.84 | +0.04 (+5%) | 5,732,000 |
25 Jan 2021 | HKD | 0.69 | 0.84 | 0.69 | 0.8 | 0.8 | +0.12 (+17.65%) | 4,539,796 |
22 Jan 2021 | HKD | 0.68 | 0.75 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 2,324,350 |
21 Jan 2021 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 83,175 |
20 Jan 2021 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 198,500 |
19 Jan 2021 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 564,100 |
18 Jan 2021 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 24,600 |
15 Jan 2021 | HKD | 0.7 | 0.72 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,119,000 |
14 Jan 2021 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 1,080,750 |
13 Jan 2021 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 373,000 |
12 Jan 2021 | HKD | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 218,000 |
11 Jan 2021 | HKD | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 517,350 |
8 Jan 2021 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 430,450 |
7 Jan 2021 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 248,100 |
6 Jan 2021 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 636,500 |
5 Jan 2021 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 139,500 |
4 Jan 2021 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 80,250 |
31 Dec 2020 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
30 Dec 2020 | HKD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 121,350 |
29 Dec 2020 | HKD | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 618,631 |
28 Dec 2020 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 98,125 |
24 Dec 2020 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 44,000 |
23 Dec 2020 | HKD | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | +0.01 (+1.47%) | 129,850 |
22 Dec 2020 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
21 Dec 2020 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 1,300 |
18 Dec 2020 | HKD | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 217,150 |