Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2021 | HKD | 1.17 | 1.17 | 1.09 | 1.13 | 1.13 | -0.04 (-3.42%) | 1,752,000 |
4 Mar 2021 | HKD | 1.15 | 1.27 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 6,428,000 |
3 Mar 2021 | HKD | 1.1 | 1.2 | 1.08 | 1.17 | 1.17 | +0.06 (+5.41%) | 3,292,000 |
2 Mar 2021 | HKD | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,356,000 |
1 Mar 2021 | HKD | 1.09 | 1.13 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,128,000 |
26 Feb 2021 | HKD | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 1,580,000 |
25 Feb 2021 | HKD | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 1,392,000 |
24 Feb 2021 | HKD | 1.17 | 1.18 | 1.08 | 1.11 | 1.11 | -0.06 (-5.13%) | 3,824,000 |
23 Feb 2021 | HKD | 1.2 | 1.22 | 1.16 | 1.17 | 1.17 | -0.06 (-4.88%) | 2,936,000 |
22 Feb 2021 | HKD | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 3,116,000 |
19 Feb 2021 | HKD | 1.28 | 1.34 | 1.22 | 1.26 | 1.26 | -0.04 (-3.08%) | 5,448,000 |
18 Feb 2021 | HKD | 1.33 | 1.38 | 1.26 | 1.3 | 1.3 | -0.03 (-2.26%) | 5,980,000 |
17 Feb 2021 | HKD | 1.24 | 1.38 | 1.2 | 1.33 | 1.33 | +0.11 (+9.02%) | 14,456,000 |
16 Feb 2021 | HKD | 1.17 | 1.25 | 1.14 | 1.22 | 1.22 | +0.08 (+7.02%) | 5,273,000 |
11 Feb 2021 | HKD | 1.14 | 1.14 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 1,392,000 |
10 Feb 2021 | HKD | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 2,354,000 |
9 Feb 2021 | HKD | 1.13 | 1.26 | 1.07 | 1.18 | 1.18 | +0.03 (+2.61%) | 13,585,080 |
8 Feb 2021 | HKD | 1.24 | 1.24 | 1.11 | 1.15 | 1.15 | -0.09 (-7.26%) | 9,028,000 |
5 Feb 2021 | HKD | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 2,848,000 |
4 Feb 2021 | HKD | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 2,836,000 |
3 Feb 2021 | HKD | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 2,396,000 |
2 Feb 2021 | HKD | 1.27 | 1.33 | 1.26 | 1.32 | 1.32 | +0.05 (+3.94%) | 7,800,000 |
1 Feb 2021 | HKD | 1.26 | 1.3 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,376,000 |
29 Jan 2021 | HKD | 1.27 | 1.31 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 3,384,000 |
28 Jan 2021 | HKD | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | -0.1 (-7.25%) | 8,356,000 |
27 Jan 2021 | HKD | 1.42 | 1.44 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 19,540,000 |
26 Jan 2021 | HKD | 1.33 | 1.42 | 1.29 | 1.42 | 1.42 | +0.13 (+10.08%) | 25,652,000 |
25 Jan 2021 | HKD | 1.36 | 1.37 | 1.27 | 1.29 | 1.29 | -0.07 (-5.15%) | 11,468,000 |
22 Jan 2021 | HKD | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | -0.03 (-2.16%) | 9,088,198 |
21 Jan 2021 | HKD | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 8,352,000 |