Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 34,000 |
5 Feb 2021 | HKD | 0.495 | 0.52 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 94,000 |
4 Feb 2021 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 148,000 |
3 Feb 2021 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 132,200 |
2 Feb 2021 | HKD | 0.52 | 0.54 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 833,200 |
1 Feb 2021 | HKD | 0.495 | 0.53 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 2,110,000 |
29 Jan 2021 | HKD | 0.51 | 0.51 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 4,000 |
28 Jan 2021 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 150,002 |
27 Jan 2021 | HKD | 0.5 | 0.52 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 64,000 |
26 Jan 2021 | HKD | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 502,000 |
25 Jan 2021 | HKD | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 318,000 |
22 Jan 2021 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 272,000 |
21 Jan 2021 | HKD | 0.495 | 0.51 | 0.48 | 0.5 | 0.5 | -0.02 (-3.85%) | 746,000 |
20 Jan 2021 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 672,000 |
19 Jan 2021 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 485,600 |
18 Jan 2021 | HKD | 0.495 | 0.52 | 0.49 | 0.52 | 0.52 | +0.03 (+6.12%) | 2,686,000 |
15 Jan 2021 | HKD | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 171,920 |
14 Jan 2021 | HKD | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 1,648,000 |
13 Jan 2021 | HKD | 0.49 | 0.5 | 0.47 | 0.5 | 0.5 | +0.015 (+3.09%) | 806,000 |
12 Jan 2021 | HKD | 0.47 | 0.485 | 0.465 | 0.485 | 0.485 | +0.015 (+3.19%) | 1,204,000 |
11 Jan 2021 | HKD | 0.455 | 0.47 | 0.45 | 0.47 | 0.47 | +0.015 (+3.30%) | 154,000 |
8 Jan 2021 | HKD | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 39,200 |
7 Jan 2021 | HKD | 0.465 | 0.47 | 0.445 | 0.47 | 0.47 | +0.005 (+1.08%) | 210,000 |
6 Jan 2021 | HKD | 0.455 | 0.465 | 0.43 | 0.465 | 0.465 | 0.0 (0.0%) | 1,336,000 |
5 Jan 2021 | HKD | 0.44 | 0.465 | 0.43 | 0.465 | 0.465 | +0.015 (+3.33%) | 386,000 |
4 Jan 2021 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 0 |
31 Dec 2020 | HKD | 0.45 | 0.45 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 204,000 |
30 Dec 2020 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 238,000 |
29 Dec 2020 | HKD | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | -0.015 (-3.37%) | 170,000 |
28 Dec 2020 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 72,800 |