Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 9.8 | 10.12 | 9.7 | 9.85 | 9.85 | +0.05 (+0.51%) | 10,583,000 |
22 Jan 2021 | HKD | 9.75 | 10.3 | 9.61 | 9.8 | 9.8 | +0.05 (+0.51%) | 5,783,000 |
21 Jan 2021 | HKD | 10 | 10.2 | 9.73 | 9.75 | 9.75 | -0.25 (-2.50%) | 9,403,000 |
20 Jan 2021 | HKD | 9.75 | 10.14 | 9.5 | 10 | 10 | +0.7 (+7.53%) | 11,025,000 |
19 Jan 2021 | HKD | 9.42 | 9.85 | 9.28 | 9.3 | 9.3 | +0.06 (+0.65%) | 18,371,000 |
18 Jan 2021 | HKD | 9.1 | 9.54 | 8.99 | 9.24 | 9.24 | -0.06 (-0.65%) | 12,269,000 |
15 Jan 2021 | HKD | 8.96 | 9.42 | 8.34 | 9.3 | 9.3 | +0.13 (+1.42%) | 9,622,000 |
14 Jan 2021 | HKD | 9.35 | 9.57 | 9.06 | 9.17 | 9.17 | -0.09 (-0.97%) | 4,646,000 |
13 Jan 2021 | HKD | 9.75 | 9.89 | 9.11 | 9.26 | 9.26 | -0.34 (-3.54%) | 9,228,000 |
12 Jan 2021 | HKD | 9.3 | 10.22 | 9.3 | 9.6 | 9.6 | +0.3 (+3.23%) | 14,459,000 |
11 Jan 2021 | HKD | 9.33 | 9.55 | 9.06 | 9.3 | 9.3 | +0.01 (+0.11%) | 6,924,700 |
8 Jan 2021 | HKD | 9.18 | 9.67 | 9.01 | 9.29 | 9.29 | +0.11 (+1.20%) | 11,063,000 |
7 Jan 2021 | HKD | 9.2 | 9.25 | 8.95 | 9.18 | 9.18 | +0.1 (+1.10%) | 11,146,500 |
6 Jan 2021 | HKD | 8.65 | 9.19 | 8.52 | 9.08 | 9.08 | +0.42 (+4.85%) | 16,785,000 |
5 Jan 2021 | HKD | 8.48 | 8.78 | 8.32 | 8.66 | 8.66 | +0.15 (+1.76%) | 10,884,000 |
4 Jan 2021 | HKD | 8.13 | 8.55 | 8.13 | 8.51 | 8.51 | +0.35 (+4.29%) | 9,546,000 |
31 Dec 2020 | HKD | 8.12 | 8.27 | 8.03 | 8.16 | 8.16 | +0.04 (+0.49%) | 3,680,000 |
30 Dec 2020 | HKD | 7.79 | 8.2 | 7.79 | 8.12 | 8.12 | +0.32 (+4.10%) | 11,839,000 |
29 Dec 2020 | HKD | 7.94 | 7.98 | 7.44 | 7.8 | 7.8 | +0.2 (+2.63%) | 6,350,000 |
28 Dec 2020 | HKD | 7.82 | 7.87 | 7.43 | 7.6 | 7.6 | -0.22 (-2.81%) | 9,802,000 |
24 Dec 2020 | HKD | 7.83 | 7.99 | 7.6 | 7.82 | 7.82 | +0.04 (+0.51%) | 2,344,000 |
23 Dec 2020 | HKD | 7.63 | 7.83 | 7.62 | 7.78 | 7.78 | +0.17 (+2.23%) | 4,106,000 |
22 Dec 2020 | HKD | 7.73 | 8.04 | 7.56 | 7.61 | 7.61 | -0.19 (-2.44%) | 7,599,000 |
21 Dec 2020 | HKD | 7.87 | 7.95 | 7.65 | 7.8 | 7.8 | -0.08 (-1.02%) | 14,141,000 |
18 Dec 2020 | HKD | 7.95 | 8.05 | 7.83 | 7.88 | 7.88 | -0.22 (-2.72%) | 7,134,000 |
17 Dec 2020 | HKD | 8.01 | 8.22 | 7.87 | 8.1 | 8.1 | +0.09 (+1.12%) | 6,705,000 |
16 Dec 2020 | HKD | 8.05 | 8.2 | 7.63 | 8.01 | 8.01 | -0.76 (-8.67%) | 153,685,000 |
15 Dec 2020 | HKD | 9.08 | 9.14 | 8.66 | 8.77 | 8.77 | -0.23 (-2.56%) | 7,417,001 |
14 Dec 2020 | HKD | 8.87 | 9.99 | 8.77 | 9 | 9 | +0.23 (+2.62%) | 10,255,001 |
11 Dec 2020 | HKD | 8.77 | 8.88 | 8.65 | 8.77 | 8.77 | +0.07 (+0.80%) | 4,483,000 |