Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 3.46 | 3.46 | 3.3 | 3.4 | 3.4 | -0.06 (-1.73%) | 266,000 |
9 Mar 2021 | HKD | 3.34 | 3.46 | 3.28 | 3.46 | 3.46 | +0.12 (+3.59%) | 689,000 |
8 Mar 2021 | HKD | 3.44 | 3.49 | 3.28 | 3.34 | 3.34 | -0.1 (-2.91%) | 351,000 |
5 Mar 2021 | HKD | 3.5 | 3.54 | 3.4 | 3.44 | 3.44 | -0.1 (-2.82%) | 147,000 |
4 Mar 2021 | HKD | 3.63 | 3.67 | 3.5 | 3.54 | 3.54 | -0.09 (-2.48%) | 295,000 |
3 Mar 2021 | HKD | 3.79 | 3.79 | 3.61 | 3.63 | 3.63 | -0.19 (-4.97%) | 718,000 |
2 Mar 2021 | HKD | 3.82 | 3.87 | 3.74 | 3.82 | 3.82 | 0.0 (0.0%) | 777,000 |
1 Mar 2021 | HKD | 3.96 | 3.96 | 3.8 | 3.82 | 3.82 | -0.14 (-3.54%) | 294,000 |
26 Feb 2021 | HKD | 3.99 | 3.99 | 3.88 | 3.96 | 3.96 | -0.03 (-0.75%) | 137,000 |
25 Feb 2021 | HKD | 4.25 | 4.25 | 3.98 | 3.99 | 3.99 | -0.18 (-4.32%) | 933,000 |
24 Feb 2021 | HKD | 4.4 | 4.4 | 4.08 | 4.17 | 4.17 | -0.12 (-2.80%) | 256,000 |
23 Feb 2021 | HKD | 4.23 | 4.31 | 4.21 | 4.29 | 4.29 | +0.05 (+1.18%) | 570,000 |
22 Feb 2021 | HKD | 4.42 | 4.42 | 4.24 | 4.24 | 4.24 | -0.19 (-4.29%) | 944,000 |
19 Feb 2021 | HKD | 4.45 | 4.54 | 4.4 | 4.43 | 4.43 | -0.02 (-0.45%) | 153,000 |
18 Feb 2021 | HKD | 4.46 | 4.49 | 4.35 | 4.45 | 4.45 | 0.0 (0.0%) | 897,000 |
17 Feb 2021 | HKD | 4.74 | 4.74 | 4.41 | 4.45 | 4.45 | -0.28 (-5.92%) | 556,000 |
16 Feb 2021 | HKD | 4.75 | 4.8 | 4.66 | 4.73 | 4.73 | -0.05 (-1.05%) | 1,930,000 |
11 Feb 2021 | HKD | 4.84 | 4.84 | 4.73 | 4.78 | 4.78 | +0.02 (+0.42%) | 394,000 |
10 Feb 2021 | HKD | 4.76 | 4.84 | 4.61 | 4.76 | 4.76 | -0.02 (-0.42%) | 479,000 |
9 Feb 2021 | HKD | 4.71 | 4.79 | 4.68 | 4.78 | 4.78 | +0.07 (+1.49%) | 588,000 |
8 Feb 2021 | HKD | 4.7 | 4.73 | 4.61 | 4.71 | 4.71 | +0.01 (+0.21%) | 657,000 |
5 Feb 2021 | HKD | 4.63 | 4.8 | 4.58 | 4.7 | 4.7 | +0.07 (+1.51%) | 697,000 |
4 Feb 2021 | HKD | 4.8 | 4.91 | 4.53 | 4.63 | 4.63 | -0.13 (-2.73%) | 777,000 |
3 Feb 2021 | HKD | 4.38 | 4.8 | 4.38 | 4.76 | 4.76 | +0.29 (+6.49%) | 2,316,000 |
2 Feb 2021 | HKD | 4.18 | 4.53 | 4.14 | 4.47 | 4.47 | +0.13 (+3.00%) | 735,000 |
1 Feb 2021 | HKD | 4.46 | 4.46 | 4.29 | 4.34 | 4.34 | +0.08 (+1.88%) | 728,000 |
29 Jan 2021 | HKD | 4.46 | 4.5 | 4.24 | 4.26 | 4.26 | -0.2 (-4.48%) | 927,000 |
28 Jan 2021 | HKD | 4.62 | 4.73 | 4.4 | 4.46 | 4.46 | -0.16 (-3.46%) | 551,000 |
27 Jan 2021 | HKD | 4.25 | 4.62 | 4.04 | 4.62 | 4.62 | +0.42 (+10%) | 1,211,000 |
26 Jan 2021 | HKD | 4.3 | 4.38 | 4.11 | 4.2 | 4.2 | -0.21 (-4.76%) | 1,448,000 |