Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | HKD | 0.365 | 0.385 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 2,517,750 |
29 Jan 2021 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,584,000 |
28 Jan 2021 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 5,013,707 |
27 Jan 2021 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,708,800 |
26 Jan 2021 | HKD | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 3,720,000 |
25 Jan 2021 | HKD | 0.38 | 0.42 | 0.375 | 0.395 | 0.395 | +0.015 (+3.95%) | 20,289,769 |
22 Jan 2021 | HKD | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 6,474,950 |
21 Jan 2021 | HKD | 0.375 | 0.39 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 5,379,350 |
20 Jan 2021 | HKD | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 4,662,250 |
19 Jan 2021 | HKD | 0.4 | 0.41 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 6,222,700 |
18 Jan 2021 | HKD | 0.38 | 0.405 | 0.37 | 0.395 | 0.395 | +0.02 (+5.33%) | 12,353,402 |
15 Jan 2021 | HKD | 0.38 | 0.39 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 4,158,000 |
14 Jan 2021 | HKD | 0.385 | 0.39 | 0.375 | 0.39 | 0.39 | +0.005 (+1.30%) | 2,417,000 |
13 Jan 2021 | HKD | 0.365 | 0.385 | 0.365 | 0.385 | 0.385 | +0.02 (+5.48%) | 4,311,600 |
12 Jan 2021 | HKD | 0.36 | 0.375 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 3,710,300 |
11 Jan 2021 | HKD | 0.39 | 0.39 | 0.365 | 0.365 | 0.365 | -0.025 (-6.41%) | 7,560,000 |
8 Jan 2021 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 4,156,500 |
7 Jan 2021 | HKD | 0.39 | 0.405 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 13,586,500 |
6 Jan 2021 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 2,704,000 |
5 Jan 2021 | HKD | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 12,122,300 |
4 Jan 2021 | HKD | 0.38 | 0.405 | 0.38 | 0.405 | 0.405 | +0.035 (+9.46%) | 25,316,800 |
31 Dec 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.015 (+4.23%) | 0 |
30 Dec 2020 | HKD | 0.34 | 0.355 | 0.335 | 0.355 | 0.355 | +0.015 (+4.41%) | 4,871,500 |
29 Dec 2020 | HKD | 0.34 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 5,592,000 |
28 Dec 2020 | HKD | 0.355 | 0.355 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 7,621,600 |
24 Dec 2020 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 0 |
23 Dec 2020 | HKD | 0.375 | 0.385 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 10,753,700 |
22 Dec 2020 | HKD | 0.395 | 0.405 | 0.365 | 0.375 | 0.375 | -0.03 (-7.41%) | 8,991,500 |
21 Dec 2020 | HKD | 0.405 | 0.425 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 16,510,050 |
18 Dec 2020 | HKD | 0.38 | 0.4 | 0.37 | 0.395 | 0.395 | +0.02 (+5.33%) | 15,604,500 |