Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 3.56 | 3.57 | 3.55 | 3.56 | 3.56 | 0.0 (0.0%) | 2,149,000 |
5 Feb 2021 | HKD | 3.57 | 3.58 | 3.55 | 3.56 | 3.56 | -0.01 (-0.28%) | 3,753,000 |
4 Feb 2021 | HKD | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 4,267,000 |
3 Feb 2021 | HKD | 3.54 | 3.58 | 3.54 | 3.57 | 3.57 | +0.04 (+1.13%) | 4,221,000 |
2 Feb 2021 | HKD | 3.55 | 3.59 | 3.53 | 3.53 | 3.53 | 0.0 (0.0%) | 24,066,430 |
1 Feb 2021 | HKD | 3.53 | 3.54 | 3.52 | 3.53 | 3.53 | +0.01 (+0.28%) | 6,306,000 |
29 Jan 2021 | HKD | 3.53 | 3.54 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 22,659,000 |
28 Jan 2021 | HKD | 3.54 | 3.55 | 3.52 | 3.52 | 3.52 | -0.02 (-0.56%) | 29,983,000 |
27 Jan 2021 | HKD | 3.53 | 3.55 | 3.53 | 3.54 | 3.54 | +0.01 (+0.28%) | 7,743,000 |
26 Jan 2021 | HKD | 3.54 | 3.55 | 3.53 | 3.53 | 3.53 | -0.01 (-0.28%) | 10,886,000 |
25 Jan 2021 | HKD | 3.54 | 3.55 | 3.53 | 3.54 | 3.54 | +0.01 (+0.28%) | 8,308,000 |
22 Jan 2021 | HKD | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | +0.01 (+0.28%) | 19,655,170 |
21 Jan 2021 | HKD | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 11,015,000 |
20 Jan 2021 | HKD | 3.53 | 3.54 | 3.52 | 3.52 | 3.52 | -0.01 (-0.28%) | 12,817,000 |
19 Jan 2021 | HKD | 3.52 | 3.54 | 3.52 | 3.53 | 3.53 | 0.0 (0.0%) | 16,614,100 |
18 Jan 2021 | HKD | 3.52 | 3.54 | 3.52 | 3.53 | 3.53 | +0.02 (+0.57%) | 24,479,100 |
15 Jan 2021 | HKD | 3.51 | 3.54 | 3.51 | 3.51 | 3.51 | +0.01 (+0.29%) | 36,915,000 |
14 Jan 2021 | HKD | 3.48 | 3.56 | 3.45 | 3.5 | 3.5 | +0.95 (+37.25%) | 180,968,406 |
13 Jan 2021 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
12 Jan 2021 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
11 Jan 2021 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
8 Jan 2021 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
7 Jan 2021 | HKD | 2.18 | 2.57 | 2.12 | 2.55 | 2.55 | +0.38 (+17.51%) | 37,974,070 |
6 Jan 2021 | HKD | 2.03 | 2.18 | 1.98 | 2.17 | 2.17 | +0.19 (+9.60%) | 16,063,150 |
5 Jan 2021 | HKD | 1.88 | 2.02 | 1.86 | 1.98 | 1.98 | +0.06 (+3.13%) | 5,746,856 |
4 Jan 2021 | HKD | 2.07 | 2.07 | 1.88 | 1.92 | 1.92 | -0.13 (-6.34%) | 12,716,380 |
31 Dec 2020 | HKD | 2.23 | 2.25 | 1.95 | 2.05 | 2.05 | -0.12 (-5.53%) | 15,638,500 |
30 Dec 2020 | HKD | 1.65 | 2.2 | 1.65 | 2.17 | 2.17 | +0.54 (+33.13%) | 56,303,871 |
29 Dec 2020 | HKD | 1.6 | 1.64 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 3,384,000 |
28 Dec 2020 | HKD | 1.53 | 1.62 | 1.5 | 1.59 | 1.59 | +0.08 (+5.30%) | 4,434,000 |