Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 3.3 | 3.4 | 3.2 | 3.35 | 3.35 | +0.09 (+2.76%) | 266,000 |
22 Jan 2021 | HKD | 3.21 | 3.26 | 3.1 | 3.26 | 3.26 | -0.03 (-0.91%) | 786,000 |
21 Jan 2021 | HKD | 3.3 | 3.4 | 3.2 | 3.29 | 3.29 | +0.02 (+0.61%) | 360,000 |
20 Jan 2021 | HKD | 3.25 | 3.3 | 3.2 | 3.27 | 3.27 | +0.07 (+2.19%) | 728,000 |
19 Jan 2021 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.08 (-2.44%) | 0 |
18 Jan 2021 | HKD | 3.28 | 3.28 | 3.22 | 3.28 | 3.28 | -0.01 (-0.30%) | 52,000 |
15 Jan 2021 | HKD | 3.2 | 3.35 | 3.2 | 3.29 | 3.29 | +0.01 (+0.30%) | 182,000 |
14 Jan 2021 | HKD | 3.2 | 3.3 | 3.2 | 3.28 | 3.28 | +0.13 (+4.13%) | 750,000 |
13 Jan 2021 | HKD | 3.22 | 3.24 | 3.15 | 3.15 | 3.15 | -0.03 (-0.94%) | 614,000 |
12 Jan 2021 | HKD | 3.06 | 3.27 | 3.06 | 3.18 | 3.18 | -0.01 (-0.31%) | 1,346,000 |
11 Jan 2021 | HKD | 3.11 | 3.2 | 2.99 | 3.19 | 3.19 | +0.14 (+4.59%) | 1,004,000 |
8 Jan 2021 | HKD | 3.15 | 3.16 | 3.02 | 3.05 | 3.05 | -0.12 (-3.79%) | 150,000 |
7 Jan 2021 | HKD | 3.2 | 3.21 | 3.09 | 3.17 | 3.17 | -0.05 (-1.55%) | 710,000 |
6 Jan 2021 | HKD | 3.13 | 3.28 | 3.08 | 3.22 | 3.22 | +0.03 (+0.94%) | 602,000 |
5 Jan 2021 | HKD | 3.2 | 3.2 | 3.07 | 3.19 | 3.19 | +0.04 (+1.27%) | 722,000 |
4 Jan 2021 | HKD | 3.2 | 3.2 | 3.12 | 3.15 | 3.15 | -0.08 (-2.48%) | 72,000 |
31 Dec 2020 | HKD | 3.3 | 3.3 | 3 | 3.23 | 3.23 | -0.02 (-0.62%) | 234,000 |
30 Dec 2020 | HKD | 3.2 | 3.3 | 3.2 | 3.25 | 3.25 | +0.12 (+3.83%) | 116,000 |
29 Dec 2020 | HKD | 3.1 | 3.18 | 3.06 | 3.13 | 3.13 | +0.14 (+4.68%) | 380,000 |
28 Dec 2020 | HKD | 3.45 | 3.51 | 2.99 | 2.99 | 2.99 | -0.42 (-12.32%) | 888,000 |
24 Dec 2020 | HKD | 3.38 | 3.52 | 3.38 | 3.41 | 3.41 | +0.01 (+0.29%) | 960,000 |
23 Dec 2020 | HKD | 3.3 | 3.4 | 3.25 | 3.4 | 3.4 | +0.1 (+3.03%) | 956,000 |
22 Dec 2020 | HKD | 3.56 | 3.61 | 3.2 | 3.3 | 3.3 | -0.25 (-7.04%) | 1,418,000 |
21 Dec 2020 | HKD | 3.5 | 3.59 | 3.32 | 3.55 | 3.55 | +0.03 (+0.85%) | 378,000 |
18 Dec 2020 | HKD | 3 | 3.52 | 3 | 3.52 | 3.52 | +0.52 (+17.33%) | 770,000 |
17 Dec 2020 | HKD | 3.1 | 3.2 | 3 | 3 | 3 | -0.2 (-6.25%) | 494,000 |
16 Dec 2020 | HKD | 3.2 | 3.4 | 2.86 | 3.2 | 3.2 | +0.01 (+0.31%) | 1,940,000 |
15 Dec 2020 | HKD | 3.13 | 3.2 | 3.12 | 3.19 | 3.19 | +0.05 (+1.59%) | 152,000 |
14 Dec 2020 | HKD | 3.15 | 3.15 | 2.92 | 3.14 | 3.14 | +0.25 (+8.65%) | 110,000 |
11 Dec 2020 | HKD | 2.8 | 2.89 | 2.8 | 2.89 | 2.89 | -0.1 (-3.34%) | 564,000 |