Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | HKD | 8.8 | 9.05 | 8.65 | 8.9 | 8.9 | +0.17 (+1.95%) | 507,000 |
16 Mar 2021 | HKD | 8.52 | 8.73 | 8.52 | 8.73 | 8.73 | +0.22 (+2.59%) | 6,000 |
15 Mar 2021 | HKD | 8.51 | 8.51 | 8.42 | 8.51 | 8.51 | +0.04 (+0.47%) | 51,000 |
12 Mar 2021 | HKD | 8.46 | 8.63 | 8.33 | 8.47 | 8.47 | -0.11 (-1.28%) | 53,000 |
11 Mar 2021 | HKD | 8.35 | 8.71 | 8.35 | 8.58 | 8.58 | +0.23 (+2.75%) | 142,000 |
10 Mar 2021 | HKD | 8.4 | 8.41 | 8.15 | 8.35 | 8.35 | +0.08 (+0.97%) | 148,000 |
9 Mar 2021 | HKD | 8.47 | 8.47 | 8.22 | 8.27 | 8.27 | -0.07 (-0.84%) | 60,000 |
8 Mar 2021 | HKD | 8.41 | 8.41 | 8.12 | 8.34 | 8.34 | -0.16 (-1.88%) | 119,000 |
5 Mar 2021 | HKD | 8.44 | 8.5 | 8.12 | 8.5 | 8.5 | -0.2 (-2.30%) | 277,000 |
4 Mar 2021 | HKD | 8.81 | 8.99 | 8.66 | 8.7 | 8.7 | -0.3 (-3.33%) | 204,000 |
3 Mar 2021 | HKD | 8.86 | 9 | 8.81 | 9 | 9 | +0.14 (+1.58%) | 83,000 |
2 Mar 2021 | HKD | 8.9 | 8.94 | 8.8 | 8.86 | 8.86 | -0.1 (-1.12%) | 75,000 |
1 Mar 2021 | HKD | 8.96 | 9 | 8.61 | 8.96 | 8.96 | 0.0 (0.0%) | 288,000 |
26 Feb 2021 | HKD | 8.52 | 8.96 | 8.46 | 8.96 | 8.96 | -0.03 (-0.33%) | 188,000 |
25 Feb 2021 | HKD | 8.81 | 9.03 | 8.76 | 8.99 | 8.99 | +0.04 (+0.45%) | 226,000 |
24 Feb 2021 | HKD | 9.23 | 9.23 | 8.7 | 8.95 | 8.95 | -0.28 (-3.03%) | 668,000 |
23 Feb 2021 | HKD | 9.8 | 9.8 | 8.97 | 9.23 | 9.23 | -0.64 (-6.48%) | 444,000 |
22 Feb 2021 | HKD | 9.99 | 10.3 | 9.35 | 9.87 | 9.87 | +0.37 (+3.89%) | 1,366,000 |
19 Feb 2021 | HKD | 9.36 | 9.5 | 9.29 | 9.5 | 9.5 | +0.02 (+0.21%) | 161,000 |
18 Feb 2021 | HKD | 9.5 | 9.75 | 9.43 | 9.48 | 9.48 | -0.15 (-1.56%) | 198,000 |
17 Feb 2021 | HKD | 9.92 | 10.02 | 9.5 | 9.63 | 9.63 | -0.25 (-2.53%) | 481,000 |
16 Feb 2021 | HKD | 9.7 | 9.93 | 9.54 | 9.88 | 9.88 | +0.17 (+1.75%) | 580,000 |
11 Feb 2021 | HKD | 9.98 | 10.08 | 9.58 | 9.71 | 9.71 | -0.43 (-4.24%) | 355,000 |
10 Feb 2021 | HKD | 9.69 | 10.3 | 9.69 | 10.14 | 10.14 | +0.15 (+1.50%) | 251,000 |
9 Feb 2021 | HKD | 9.97 | 10.34 | 9.79 | 9.99 | 9.99 | -0.11 (-1.09%) | 378,000 |
8 Feb 2021 | HKD | 9.66 | 10.2 | 9.66 | 10.1 | 10.1 | -0.08 (-0.79%) | 282,000 |
5 Feb 2021 | HKD | 10.5 | 10.62 | 9.8 | 10.18 | 10.18 | -0.24 (-2.30%) | 445,000 |
4 Feb 2021 | HKD | 9.69 | 10.64 | 9.69 | 10.42 | 10.42 | +0.6 (+6.11%) | 958,000 |
3 Feb 2021 | HKD | 8.9 | 9.84 | 8.89 | 9.82 | 9.82 | +1.02 (+11.59%) | 1,083,000 |
2 Feb 2021 | HKD | 8.69 | 9.09 | 8.45 | 8.8 | 8.8 | +0.23 (+2.68%) | 203,000 |