Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 4.45 | 4.52 | 4.37 | 4.41 | 4.41 | -0.11 (-2.43%) | 627,000 |
22 Jan 2021 | HKD | 4.63 | 4.7 | 4.47 | 4.52 | 4.52 | -0.11 (-2.38%) | 459,000 |
21 Jan 2021 | HKD | 4.69 | 4.85 | 4.49 | 4.63 | 4.63 | -0.02 (-0.43%) | 1,219,000 |
20 Jan 2021 | HKD | 4.39 | 4.65 | 4.39 | 4.65 | 4.65 | +0.26 (+5.92%) | 992,000 |
19 Jan 2021 | HKD | 4.3 | 4.39 | 4.28 | 4.39 | 4.39 | +0.09 (+2.09%) | 633,000 |
18 Jan 2021 | HKD | 4.31 | 4.34 | 4.21 | 4.3 | 4.3 | -0.01 (-0.23%) | 1,186,000 |
15 Jan 2021 | HKD | 4.42 | 4.5 | 4.29 | 4.31 | 4.31 | -0.09 (-2.05%) | 528,000 |
14 Jan 2021 | HKD | 4.36 | 4.4 | 4.24 | 4.4 | 4.4 | +0.04 (+0.92%) | 932,000 |
13 Jan 2021 | HKD | 4.6 | 4.6 | 4.28 | 4.36 | 4.36 | -0.08 (-1.80%) | 435,000 |
12 Jan 2021 | HKD | 4.38 | 4.5 | 4.34 | 4.44 | 4.44 | +0.04 (+0.91%) | 1,186,000 |
11 Jan 2021 | HKD | 4.65 | 4.7 | 4.35 | 4.4 | 4.4 | -0.15 (-3.30%) | 674,000 |
8 Jan 2021 | HKD | 4.69 | 4.69 | 4.5 | 4.55 | 4.55 | -0.03 (-0.66%) | 351,000 |
7 Jan 2021 | HKD | 4.9 | 4.9 | 4.58 | 4.58 | 4.58 | -0.12 (-2.55%) | 420,000 |
6 Jan 2021 | HKD | 4.79 | 4.79 | 4.65 | 4.7 | 4.7 | -0.1 (-2.08%) | 1,149,000 |
5 Jan 2021 | HKD | 4.7 | 4.8 | 4.65 | 4.8 | 4.8 | 0.0 (0.0%) | 667,000 |
4 Jan 2021 | HKD | 4.54 | 4.85 | 4.54 | 4.8 | 4.8 | +0.25 (+5.49%) | 687,000 |
31 Dec 2020 | HKD | 4.39 | 4.55 | 4.34 | 4.55 | 4.55 | +0.15 (+3.41%) | 120,000 |
30 Dec 2020 | HKD | 4.5 | 4.5 | 4.22 | 4.4 | 4.4 | -0.15 (-3.30%) | 2,509,000 |
29 Dec 2020 | HKD | 4.69 | 4.69 | 4.47 | 4.55 | 4.55 | -0.14 (-2.99%) | 2,932,000 |
28 Dec 2020 | HKD | 4.66 | 4.7 | 4.47 | 4.69 | 4.69 | +0.01 (+0.21%) | 1,906,000 |
24 Dec 2020 | HKD | 4.77 | 4.77 | 4.6 | 4.68 | 4.68 | -0.02 (-0.43%) | 92,000 |
23 Dec 2020 | HKD | 4.84 | 4.84 | 4.41 | 4.7 | 4.7 | -0.1 (-2.08%) | 1,236,000 |
22 Dec 2020 | HKD | 4.82 | 4.89 | 4.73 | 4.8 | 4.8 | -0.03 (-0.62%) | 209,000 |
21 Dec 2020 | HKD | 4.9 | 4.9 | 4.6 | 4.83 | 4.83 | -0.07 (-1.43%) | 1,848,000 |
18 Dec 2020 | HKD | 5.29 | 5.29 | 4.81 | 4.9 | 4.9 | -0.4 (-7.55%) | 972,000 |
17 Dec 2020 | HKD | 5.7 | 5.7 | 5.03 | 5.3 | 5.3 | -0.17 (-3.11%) | 1,650,000 |
16 Dec 2020 | HKD | 5.76 | 5.88 | 5.26 | 5.47 | 5.47 | -0.22 (-3.87%) | 2,438,000 |
15 Dec 2020 | HKD | 5.23 | 5.71 | 5.2 | 5.69 | 5.69 | +0.38 (+7.16%) | 1,900,000 |
14 Dec 2020 | HKD | 5.78 | 6 | 5.2 | 5.31 | 5.31 | -0.47 (-8.13%) | 2,823,000 |
11 Dec 2020 | HKD | 6.25 | 6.34 | 5.7 | 5.78 | 5.78 | -0.37 (-6.02%) | 1,954,000 |