Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 3.48 | 3.52 | 3.4 | 3.41 | 3.41 | -0.02 (-0.58%) | 25,509,250 |
9 Mar 2021 | HKD | 3.5 | 3.52 | 3.35 | 3.43 | 3.43 | -0.05 (-1.44%) | 66,893,036 |
8 Mar 2021 | HKD | 3.65 | 3.68 | 3.45 | 3.48 | 3.48 | -0.13 (-3.60%) | 63,293,050 |
5 Mar 2021 | HKD | 3.57 | 3.62 | 3.48 | 3.61 | 3.61 | 0.0 (0.0%) | 47,463,659 |
4 Mar 2021 | HKD | 3.72 | 3.73 | 3.59 | 3.61 | 3.61 | -0.11 (-2.96%) | 55,545,200 |
3 Mar 2021 | HKD | 3.72 | 3.81 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 35,925,200 |
2 Mar 2021 | HKD | 3.86 | 3.86 | 3.66 | 3.68 | 3.68 | -0.11 (-2.90%) | 40,964,930 |
1 Mar 2021 | HKD | 3.78 | 3.87 | 3.64 | 3.79 | 3.79 | +0.08 (+2.16%) | 62,192,400 |
26 Feb 2021 | HKD | 3.78 | 3.86 | 3.65 | 3.71 | 3.71 | -0.19 (-4.87%) | 113,942,001 |
25 Feb 2021 | HKD | 3.9 | 4.06 | 3.83 | 3.9 | 3.9 | +0.12 (+3.17%) | 141,196,188 |
24 Feb 2021 | HKD | 3.76 | 3.88 | 3.56 | 3.78 | 3.78 | +0.02 (+0.53%) | 161,542,360 |
23 Feb 2021 | HKD | 3.82 | 3.96 | 3.73 | 3.76 | 3.76 | -0.06 (-1.57%) | 84,999,844 |
22 Feb 2021 | HKD | 3.95 | 4.14 | 3.78 | 3.82 | 3.82 | -0.06 (-1.55%) | 194,866,312 |
19 Feb 2021 | HKD | 3.66 | 3.93 | 3.61 | 3.88 | 3.88 | +0.25 (+6.89%) | 136,301,581 |
18 Feb 2021 | HKD | 3.73 | 3.78 | 3.61 | 3.63 | 3.63 | -0.17 (-4.47%) | 78,205,500 |
17 Feb 2021 | HKD | 3.55 | 3.8 | 3.54 | 3.8 | 3.8 | +0.29 (+8.26%) | 80,630,929 |
16 Feb 2021 | HKD | 3.42 | 3.59 | 3.34 | 3.51 | 3.51 | +0.17 (+5.09%) | 51,864,850 |
11 Feb 2021 | HKD | 3.3 | 3.35 | 3.27 | 3.34 | 3.34 | +0.04 (+1.21%) | 7,101,458 |
10 Feb 2021 | HKD | 3.35 | 3.38 | 3.27 | 3.3 | 3.3 | -0.03 (-0.90%) | 22,639,200 |
9 Feb 2021 | HKD | 3.27 | 3.4 | 3.27 | 3.33 | 3.33 | +0.07 (+2.15%) | 31,755,900 |
8 Feb 2021 | HKD | 3.27 | 3.32 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 42,040,772 |
5 Feb 2021 | HKD | 3.26 | 3.33 | 3.22 | 3.26 | 3.26 | 0.0 (0.0%) | 58,400,602 |
4 Feb 2021 | HKD | 3.3 | 3.37 | 3.24 | 3.26 | 3.26 | -0.02 (-0.61%) | 57,748,700 |
3 Feb 2021 | HKD | 3.42 | 3.42 | 3.23 | 3.28 | 3.28 | -0.11 (-3.24%) | 67,055,853 |
2 Feb 2021 | HKD | 3.39 | 3.48 | 3.35 | 3.39 | 3.39 | +0.06 (+1.80%) | 53,274,550 |
1 Feb 2021 | HKD | 3.29 | 3.35 | 3.25 | 3.33 | 3.33 | +0.04 (+1.22%) | 44,010,970 |
29 Jan 2021 | HKD | 3.42 | 3.45 | 3.2 | 3.29 | 3.29 | -0.07 (-2.08%) | 82,605,500 |
28 Jan 2021 | HKD | 3.45 | 3.52 | 3.32 | 3.36 | 3.36 | -0.16 (-4.55%) | 83,227,000 |
27 Jan 2021 | HKD | 3.44 | 3.69 | 3.41 | 3.52 | 3.52 | +0.13 (+3.83%) | 123,905,612 |
26 Jan 2021 | HKD | 3.46 | 3.52 | 3.37 | 3.39 | 3.39 | -0.1 (-2.87%) | 93,605,890 |