Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | HKD | 0.28 | 0.29 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 282,000 |
29 Jan 2021 | HKD | 0.285 | 0.295 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 673,000 |
28 Jan 2021 | HKD | 0.27 | 0.295 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 2,591,000 |
27 Jan 2021 | HKD | 0.27 | 0.295 | 0.265 | 0.275 | 0.275 | -0.01 (-3.51%) | 5,047,000 |
26 Jan 2021 | HKD | 0.3 | 0.3 | 0.265 | 0.285 | 0.285 | -0.015 (-5%) | 4,976,000 |
25 Jan 2021 | HKD | 0.285 | 0.32 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 2,894,000 |
22 Jan 2021 | HKD | 0.32 | 0.32 | 0.28 | 0.285 | 0.285 | -0.025 (-8.06%) | 4,768,000 |
21 Jan 2021 | HKD | 0.35 | 0.35 | 0.305 | 0.31 | 0.31 | -0.025 (-7.46%) | 5,631,000 |
20 Jan 2021 | HKD | 0.35 | 0.35 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,307,000 |
19 Jan 2021 | HKD | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 2,665,000 |
18 Jan 2021 | HKD | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | -0.035 (-9.86%) | 1,678,000 |
15 Jan 2021 | HKD | 0.355 | 0.36 | 0.25 | 0.355 | 0.355 | -0.005 (-1.39%) | 7,660,000 |
14 Jan 2021 | HKD | 0.385 | 0.385 | 0.355 | 0.36 | 0.36 | -0.025 (-6.49%) | 4,410,000 |
13 Jan 2021 | HKD | 0.405 | 0.405 | 0.37 | 0.385 | 0.385 | -0.02 (-4.94%) | 2,493,000 |
12 Jan 2021 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 730,000 |
11 Jan 2021 | HKD | 0.41 | 0.425 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,738,000 |
8 Jan 2021 | HKD | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,469,000 |
7 Jan 2021 | HKD | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,806,000 |
6 Jan 2021 | HKD | 0.405 | 0.415 | 0.39 | 0.41 | 0.41 | -0.005 (-1.20%) | 3,273,000 |
5 Jan 2021 | HKD | 0.43 | 0.43 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 2,260,000 |
4 Jan 2021 | HKD | 0.415 | 0.445 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 4,283,000 |
31 Dec 2020 | HKD | 0.44 | 0.45 | 0.38 | 0.41 | 0.41 | -0.025 (-5.75%) | 6,804,000 |
30 Dec 2020 | HKD | 0.415 | 0.445 | 0.405 | 0.435 | 0.435 | +0.03 (+7.41%) | 19,750,000 |
29 Dec 2020 | HKD | 0.375 | 0.41 | 0.36 | 0.405 | 0.405 | +0.035 (+9.46%) | 14,620,000 |
28 Dec 2020 | HKD | 0.325 | 0.38 | 0.31 | 0.37 | 0.37 | +0.045 (+13.85%) | 19,781,000 |
24 Dec 2020 | HKD | 0.305 | 0.335 | 0.3 | 0.325 | 0.325 | +0.03 (+10.17%) | 12,063,000 |
23 Dec 2020 | HKD | 0.255 | 0.305 | 0.248 | 0.295 | 0.295 | +0.045 (+18%) | 17,615,000 |
22 Dec 2020 | HKD | 0.25 | 0.26 | 0.249 | 0.25 | 0.25 | +0.01 (+4.17%) | 3,966,000 |
21 Dec 2020 | HKD | 0.239 | 0.246 | 0.239 | 0.24 | 0.24 | +0.012 (+5.26%) | 9,188,000 |
18 Dec 2020 | HKD | 0.228 | 0.238 | 0.226 | 0.228 | 0.228 | 0.0 (0.0%) | 802,000 |