Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 2.68 | 3 | 2.68 | 2.86 | 2.758 | +0.18 (+6.72%) | 3,009,000 |
9 Mar 2021 | HKD | 2.64 | 2.68 | 2.54 | 2.68 | 2.5844 | +0.04 (+1.52%) | 2,075,000 |
8 Mar 2021 | HKD | 2.71 | 2.77 | 2.61 | 2.64 | 2.5458 | -0.16 (-5.71%) | 1,999,000 |
5 Mar 2021 | HKD | 2.7 | 2.81 | 2.6 | 2.8 | 2.7001 | +0.03 (+1.08%) | 2,117,000 |
4 Mar 2021 | HKD | 2.94 | 2.94 | 2.7 | 2.77 | 2.6712 | -0.18 (-6.10%) | 2,106,000 |
3 Mar 2021 | HKD | 2.9 | 3 | 2.8 | 2.95 | 2.8447 | +0.05 (+1.72%) | 3,948,000 |
2 Mar 2021 | HKD | 3.05 | 3.07 | 2.73 | 2.9 | 2.7965 | -0.15 (-4.92%) | 4,292,000 |
1 Mar 2021 | HKD | 3 | 3.1 | 2.89 | 3.05 | 2.9412 | +0.13 (+4.45%) | 4,031,000 |
26 Feb 2021 | HKD | 3.18 | 3.19 | 2.9 | 2.92 | 2.8158 | -0.35 (-10.70%) | 4,052,000 |
25 Feb 2021 | HKD | 3 | 3.27 | 3 | 3.27 | 3.1533 | +0.17 (+5.48%) | 4,823,000 |
24 Feb 2021 | HKD | 3.5 | 3.57 | 3.01 | 3.1 | 2.9894 | -0.25 (-7.46%) | 3,581,000 |
23 Feb 2021 | HKD | 3.35 | 3.4 | 3.2 | 3.35 | 3.2305 | 0.0 (0.0%) | 3,284,000 |
22 Feb 2021 | HKD | 3.57 | 3.58 | 3.25 | 3.35 | 3.2305 | -0.22 (-6.16%) | 4,479,000 |
19 Feb 2021 | HKD | 3.5 | 3.57 | 3.44 | 3.57 | 3.4426 | -0.01 (-0.28%) | 6,631,000 |
18 Feb 2021 | HKD | 3.8 | 3.8 | 3.49 | 3.58 | 3.4523 | -0.19 (-5.04%) | 4,217,000 |
17 Feb 2021 | HKD | 3.85 | 3.93 | 3.74 | 3.77 | 3.6355 | -0.08 (-2.08%) | 2,791,000 |
16 Feb 2021 | HKD | 3.85 | 3.96 | 3.74 | 3.85 | 3.7126 | +0.05 (+1.32%) | 3,658,000 |
11 Feb 2021 | HKD | 3.59 | 3.89 | 3.59 | 3.8 | 3.6644 | +0.2 (+5.56%) | 2,775,000 |
10 Feb 2021 | HKD | 3.3 | 3.63 | 3.3 | 3.6 | 3.4716 | +0.15 (+4.35%) | 5,839,000 |
9 Feb 2021 | HKD | 3.36 | 3.55 | 3.21 | 3.45 | 3.3269 | +0.15 (+4.55%) | 5,951,000 |
8 Feb 2021 | HKD | 2.7 | 3.3 | 2.7 | 3.3 | 3.1823 | +0.75 (+29.41%) | 9,861,000 |
5 Feb 2021 | HKD | 2.58 | 2.65 | 2.47 | 2.55 | 2.459 | +0.05 (+2%) | 7,345,000 |
4 Feb 2021 | HKD | 2.68 | 2.69 | 2.5 | 2.5 | 2.4108 | -0.08 (-3.10%) | 5,017,000 |
3 Feb 2021 | HKD | 2.69 | 2.8 | 2.55 | 2.58 | 2.4879 | -0.12 (-4.44%) | 7,721,000 |
2 Feb 2021 | HKD | 2.69 | 2.88 | 2.67 | 2.7 | 2.6037 | 0.0 (0.0%) | 5,234,000 |
1 Feb 2021 | HKD | 2.7 | 2.81 | 2.61 | 2.7 | 2.6037 | +0.04 (+1.50%) | 5,982,000 |
29 Jan 2021 | HKD | 2.83 | 2.88 | 2.66 | 2.66 | 2.5651 | -0.14 (-5%) | 4,099,000 |
28 Jan 2021 | HKD | 3.04 | 3.05 | 2.8 | 2.8 | 2.7001 | -0.23 (-7.59%) | 6,118,000 |
27 Jan 2021 | HKD | 3.16 | 3.44 | 2.99 | 3.03 | 2.9219 | -0.15 (-4.72%) | 5,263,000 |
26 Jan 2021 | HKD | 2.91 | 3.22 | 2.85 | 3.18 | 3.0665 | +0.3 (+10.42%) | 5,176,000 |