Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 7.65 | 7.66 | 7.48 | 7.6 | 7.6 | +0.19 (+2.56%) | 4,632,327 |
9 Mar 2021 | HKD | 7.35 | 7.59 | 7.13 | 7.41 | 7.41 | +0.06 (+0.82%) | 4,870,386 |
8 Mar 2021 | HKD | 7.61 | 7.72 | 7.34 | 7.35 | 7.35 | -0.11 (-1.47%) | 5,852,000 |
5 Mar 2021 | HKD | 7.64 | 7.65 | 7.4 | 7.46 | 7.46 | -0.24 (-3.12%) | 8,743,631 |
4 Mar 2021 | HKD | 7.83 | 7.89 | 7.68 | 7.7 | 7.7 | -0.35 (-4.35%) | 8,565,619 |
3 Mar 2021 | HKD | 7.95 | 8.11 | 7.92 | 8.05 | 8.05 | +0.16 (+2.03%) | 4,745,444 |
2 Mar 2021 | HKD | 8.03 | 8.05 | 7.73 | 7.89 | 7.89 | -0.05 (-0.63%) | 7,351,500 |
1 Mar 2021 | HKD | 7.85 | 8.01 | 7.7 | 7.94 | 7.94 | +0.09 (+1.15%) | 8,170,977 |
26 Feb 2021 | HKD | 8.19 | 8.19 | 7.8 | 7.85 | 7.85 | -0.47 (-5.65%) | 15,471,594 |
25 Feb 2021 | HKD | 8.54 | 8.56 | 8.26 | 8.32 | 8.32 | -0.11 (-1.30%) | 7,151,000 |
24 Feb 2021 | HKD | 8.75 | 8.97 | 8.32 | 8.43 | 8.43 | -0.28 (-3.21%) | 10,816,102 |
23 Feb 2021 | HKD | 9.09 | 9.1 | 8.64 | 8.71 | 8.71 | -0.05 (-0.57%) | 12,061,200 |
22 Feb 2021 | HKD | 8.54 | 9.22 | 8.49 | 8.76 | 8.76 | +0.33 (+3.91%) | 21,378,020 |
19 Feb 2021 | HKD | 8.29 | 8.45 | 8.11 | 8.43 | 8.43 | +0.14 (+1.69%) | 6,139,102 |
18 Feb 2021 | HKD | 8.35 | 8.56 | 8.26 | 8.29 | 8.29 | -0.19 (-2.24%) | 7,080,977 |
17 Feb 2021 | HKD | 8.45 | 8.52 | 8.28 | 8.48 | 8.48 | -0.1 (-1.17%) | 5,949,898 |
16 Feb 2021 | HKD | 8.4 | 8.68 | 8.35 | 8.58 | 8.58 | +0.11 (+1.30%) | 8,063,000 |
11 Feb 2021 | HKD | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | +0.07 (+0.83%) | 0 |
10 Feb 2021 | HKD | 8.37 | 8.46 | 8.3 | 8.4 | 8.4 | +0.1 (+1.20%) | 3,825,500 |
9 Feb 2021 | HKD | 8.33 | 8.43 | 8.28 | 8.3 | 8.3 | +0.08 (+0.97%) | 4,044,517 |
8 Feb 2021 | HKD | 8.22 | 8.44 | 8.16 | 8.22 | 8.22 | +0.04 (+0.49%) | 8,185,861 |
5 Feb 2021 | HKD | 8.15 | 8.19 | 8.06 | 8.18 | 8.18 | -0.12 (-1.45%) | 5,398,773 |
4 Feb 2021 | HKD | 8.47 | 8.51 | 8.12 | 8.3 | 8.3 | -0.22 (-2.58%) | 7,507,272 |
3 Feb 2021 | HKD | 8.55 | 8.67 | 8.43 | 8.52 | 8.52 | -0.03 (-0.35%) | 4,695,394 |
2 Feb 2021 | HKD | 8.74 | 8.74 | 8.55 | 8.55 | 8.55 | -0.15 (-1.72%) | 9,392,890 |
1 Feb 2021 | HKD | 8.43 | 8.73 | 8.43 | 8.7 | 8.7 | +0.29 (+3.45%) | 6,713,398 |
29 Jan 2021 | HKD | 8.45 | 8.64 | 8.3 | 8.41 | 8.41 | -0.02 (-0.24%) | 6,429,750 |
28 Jan 2021 | HKD | 8.65 | 8.67 | 8.43 | 8.43 | 8.43 | -0.34 (-3.88%) | 10,193,276 |
27 Jan 2021 | HKD | 9 | 9 | 8.66 | 8.77 | 8.77 | -0.23 (-2.56%) | 5,019,700 |
26 Jan 2021 | HKD | 8.82 | 9 | 8.75 | 9 | 9 | +0.08 (+0.90%) | 4,673,200 |