Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 8.43 | 8.78 | 8.19 | 8.48 | 8.48 | +0.41 (+5.08%) | 11,326,000 |
9 Mar 2021 | HKD | 8 | 8.43 | 7.91 | 8.07 | 8.07 | -0.17 (-2.06%) | 11,431,000 |
8 Mar 2021 | HKD | 9.05 | 9.05 | 8.09 | 8.24 | 8.24 | -0.53 (-6.04%) | 9,302,455 |
5 Mar 2021 | HKD | 8.73 | 8.98 | 8.43 | 8.77 | 8.77 | -0.06 (-0.68%) | 6,140,000 |
4 Mar 2021 | HKD | 9.28 | 9.28 | 8.75 | 8.83 | 8.83 | -0.49 (-5.26%) | 6,926,000 |
3 Mar 2021 | HKD | 9.14 | 9.41 | 9.03 | 9.32 | 9.32 | +0.03 (+0.32%) | 3,468,000 |
2 Mar 2021 | HKD | 9.48 | 9.66 | 9.14 | 9.29 | 9.29 | 0.0 (0.0%) | 7,441,000 |
1 Mar 2021 | HKD | 8.82 | 9.3 | 8.8 | 9.29 | 9.29 | +0.47 (+5.33%) | 6,357,880 |
26 Feb 2021 | HKD | 9.01 | 9.01 | 8.33 | 8.82 | 8.82 | -0.34 (-3.71%) | 14,556,000 |
25 Feb 2021 | HKD | 9.21 | 9.73 | 9.04 | 9.16 | 9.16 | -0.04 (-0.43%) | 11,493,000 |
24 Feb 2021 | HKD | 9.52 | 9.83 | 9.02 | 9.2 | 9.2 | -0.32 (-3.36%) | 12,327,000 |
23 Feb 2021 | HKD | 9.8 | 9.96 | 9.41 | 9.52 | 9.52 | -0.22 (-2.26%) | 3,999,000 |
22 Feb 2021 | HKD | 10 | 10.2 | 9.65 | 9.74 | 9.74 | -0.26 (-2.60%) | 7,871,000 |
19 Feb 2021 | HKD | 10.1 | 10.38 | 9.9 | 10 | 10 | 0.0 (0.0%) | 8,402,000 |
18 Feb 2021 | HKD | 9.82 | 10.68 | 9.76 | 10 | 10 | +0.19 (+1.94%) | 12,197,000 |
17 Feb 2021 | HKD | 9.93 | 9.93 | 9.62 | 9.81 | 9.81 | -0.01 (-0.10%) | 2,010,000 |
16 Feb 2021 | HKD | 9.94 | 10.1 | 9.66 | 9.82 | 9.82 | -0.12 (-1.21%) | 3,853,000 |
11 Feb 2021 | HKD | 10.36 | 10.38 | 9.85 | 9.94 | 9.94 | -0.36 (-3.50%) | 1,076,000 |
10 Feb 2021 | HKD | 9.8 | 10.38 | 9.6 | 10.3 | 10.3 | +0.58 (+5.97%) | 6,660,000 |
9 Feb 2021 | HKD | 10.14 | 10.14 | 9.54 | 9.72 | 9.72 | -0.28 (-2.80%) | 4,203,000 |
8 Feb 2021 | HKD | 9.83 | 10.04 | 9.64 | 10 | 10 | +0.45 (+4.71%) | 15,225,000 |
5 Feb 2021 | HKD | 9.67 | 10.06 | 9.38 | 9.55 | 9.55 | -0.15 (-1.55%) | 9,138,000 |
4 Feb 2021 | HKD | 9.8 | 10.06 | 9.42 | 9.7 | 9.7 | +0.06 (+0.62%) | 10,221,000 |
3 Feb 2021 | HKD | 9.66 | 9.84 | 9.39 | 9.64 | 9.64 | +0.14 (+1.47%) | 8,818,000 |
2 Feb 2021 | HKD | 9.1 | 9.67 | 9.1 | 9.5 | 9.5 | +0.4 (+4.40%) | 12,440,000 |
1 Feb 2021 | HKD | 8.41 | 9.27 | 8.41 | 9.1 | 9.1 | +0.5 (+5.81%) | 6,015,000 |
29 Jan 2021 | HKD | 9 | 9.25 | 8.42 | 8.6 | 8.6 | -0.21 (-2.38%) | 8,060,000 |
28 Jan 2021 | HKD | 9.32 | 9.44 | 8.41 | 8.81 | 8.81 | -0.81 (-8.42%) | 18,283,000 |
27 Jan 2021 | HKD | 9.18 | 9.88 | 9.18 | 9.62 | 9.62 | +0.09 (+0.94%) | 6,286,000 |
26 Jan 2021 | HKD | 9.84 | 9.84 | 9.2 | 9.53 | 9.53 | -0.32 (-3.25%) | 6,202,000 |