Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2021 | HKD | 5.25 | 5.5 | 5.25 | 5.45 | 5.45 | +0.14 (+2.64%) | 292,000 |
28 Jan 2021 | HKD | 5.31 | 5.35 | 5.28 | 5.31 | 5.31 | -0.08 (-1.48%) | 253,000 |
27 Jan 2021 | HKD | 5.33 | 5.42 | 5.32 | 5.39 | 5.39 | +0.06 (+1.13%) | 641,000 |
26 Jan 2021 | HKD | 5.55 | 5.6 | 5.29 | 5.33 | 5.33 | -0.35 (-6.16%) | 2,585,000 |
25 Jan 2021 | HKD | 5.86 | 5.88 | 5.48 | 5.68 | 5.68 | -0.18 (-3.07%) | 1,115,000 |
22 Jan 2021 | HKD | 5.99 | 5.99 | 5.8 | 5.86 | 5.86 | -0.04 (-0.68%) | 558,000 |
21 Jan 2021 | HKD | 5.97 | 6.04 | 5.71 | 5.9 | 5.9 | +0.04 (+0.68%) | 888,000 |
20 Jan 2021 | HKD | 5.79 | 6.05 | 5.78 | 5.86 | 5.86 | +0.16 (+2.81%) | 888,000 |
19 Jan 2021 | HKD | 5.75 | 5.95 | 5.65 | 5.7 | 5.7 | -0.05 (-0.87%) | 829,000 |
18 Jan 2021 | HKD | 5.76 | 5.76 | 5.54 | 5.75 | 5.75 | -0.01 (-0.17%) | 370,000 |
15 Jan 2021 | HKD | 5.48 | 5.76 | 5.38 | 5.76 | 5.76 | +0.3 (+5.49%) | 477,000 |
14 Jan 2021 | HKD | 5.41 | 5.58 | 5.3 | 5.46 | 5.46 | +0.06 (+1.11%) | 576,000 |
13 Jan 2021 | HKD | 5.5 | 5.51 | 5.34 | 5.4 | 5.4 | -0.08 (-1.46%) | 1,554,100 |
12 Jan 2021 | HKD | 5.69 | 5.69 | 5.3 | 5.48 | 5.48 | -0.21 (-3.69%) | 1,033,000 |
11 Jan 2021 | HKD | 5.85 | 6 | 5.55 | 5.69 | 5.69 | -0.16 (-2.74%) | 1,247,000 |
8 Jan 2021 | HKD | 5.72 | 5.89 | 5.67 | 5.85 | 5.85 | +0.08 (+1.39%) | 699,000 |
7 Jan 2021 | HKD | 6.18 | 6.29 | 5.66 | 5.77 | 5.77 | -0.41 (-6.63%) | 1,252,000 |
6 Jan 2021 | HKD | 5.65 | 6.18 | 5.59 | 6.18 | 6.18 | +0.58 (+10.36%) | 5,728,000 |
5 Jan 2021 | HKD | 5.88 | 5.88 | 5.59 | 5.6 | 5.6 | -0.09 (-1.58%) | 852,000 |
4 Jan 2021 | HKD | 6.16 | 6.16 | 5.69 | 5.69 | 5.69 | -0.49 (-7.93%) | 1,438,000 |
31 Dec 2020 | HKD | 5.93 | 6.18 | 5.9 | 6.18 | 6.18 | +0.26 (+4.39%) | 1,532,000 |
30 Dec 2020 | HKD | 6.02 | 6.07 | 5.8 | 5.92 | 5.92 | +0.04 (+0.68%) | 194,000 |
29 Dec 2020 | HKD | 5.79 | 5.97 | 5.79 | 5.88 | 5.88 | +0.01 (+0.17%) | 110,000 |
28 Dec 2020 | HKD | 5.95 | 6 | 5.71 | 5.87 | 5.87 | -0.11 (-1.84%) | 636,000 |
24 Dec 2020 | HKD | 6.19 | 6.19 | 5.98 | 5.98 | 5.98 | -0.03 (-0.50%) | 214,000 |
23 Dec 2020 | HKD | 6.2 | 6.46 | 5.99 | 6.01 | 6.01 | -0.59 (-8.94%) | 1,772,000 |
22 Dec 2020 | HKD | 6.7 | 6.7 | 6.3 | 6.6 | 6.6 | -0.1 (-1.49%) | 326,000 |
21 Dec 2020 | HKD | 6.31 | 6.94 | 6.31 | 6.7 | 6.7 | +0.39 (+6.18%) | 246,000 |
18 Dec 2020 | HKD | 6.15 | 6.34 | 6.1 | 6.31 | 6.31 | +0.21 (+3.44%) | 502,000 |
17 Dec 2020 | HKD | 6.25 | 6.25 | 6.04 | 6.1 | 6.1 | -0.1 (-1.61%) | 314,000 |