Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | HKD | 8.7 | 8.7 | 8.39 | 8.57 | 8.57 | +0.07 (+0.82%) | 79,000 |
29 Jan 2021 | HKD | 8.6 | 8.75 | 8.22 | 8.5 | 8.5 | -0.1 (-1.16%) | 366,000 |
28 Jan 2021 | HKD | 8.67 | 8.67 | 8.47 | 8.6 | 8.6 | -0.04 (-0.46%) | 99,000 |
27 Jan 2021 | HKD | 8.52 | 8.79 | 8.48 | 8.64 | 8.64 | -0.02 (-0.23%) | 332,000 |
26 Jan 2021 | HKD | 8.52 | 8.84 | 8.5 | 8.66 | 8.66 | -0.18 (-2.04%) | 268,000 |
25 Jan 2021 | HKD | 9 | 9 | 8.53 | 8.84 | 8.84 | -0.06 (-0.67%) | 249,000 |
22 Jan 2021 | HKD | 8.75 | 9 | 8.69 | 8.9 | 8.9 | +0.15 (+1.71%) | 257,000 |
21 Jan 2021 | HKD | 8.64 | 9 | 8.51 | 8.75 | 8.75 | 0.0 (0.0%) | 479,000 |
20 Jan 2021 | HKD | 8.6 | 9.06 | 8.6 | 8.75 | 8.75 | -0.14 (-1.57%) | 387,000 |
19 Jan 2021 | HKD | 9.3 | 9.3 | 8.7 | 8.89 | 8.89 | -0.41 (-4.41%) | 814,500 |
18 Jan 2021 | HKD | 10.1 | 10.1 | 9.03 | 9.3 | 9.3 | -0.2 (-2.11%) | 666,300 |
15 Jan 2021 | HKD | 9.73 | 9.73 | 9.26 | 9.5 | 9.5 | -0.39 (-3.94%) | 593,000 |
14 Jan 2021 | HKD | 9.7 | 9.91 | 9.65 | 9.89 | 9.89 | +0.19 (+1.96%) | 392,000 |
13 Jan 2021 | HKD | 9.65 | 9.76 | 9.3 | 9.7 | 9.7 | +0.09 (+0.94%) | 529,000 |
12 Jan 2021 | HKD | 9.23 | 9.89 | 9.23 | 9.61 | 9.61 | +0.36 (+3.89%) | 1,284,000 |
11 Jan 2021 | HKD | 8.99 | 9.4 | 8.99 | 9.25 | 9.25 | +0.46 (+5.23%) | 750,500 |
8 Jan 2021 | HKD | 8.4 | 8.99 | 8.4 | 8.79 | 8.79 | +0.15 (+1.74%) | 511,000 |
7 Jan 2021 | HKD | 8.96 | 8.96 | 8.4 | 8.64 | 8.64 | -0.2 (-2.26%) | 850,000 |
6 Jan 2021 | HKD | 8.85 | 9 | 8.62 | 8.84 | 8.84 | -0.01 (-0.11%) | 917,000 |
5 Jan 2021 | HKD | 8.99 | 9 | 8.78 | 8.85 | 8.85 | +0.04 (+0.45%) | 715,000 |
4 Jan 2021 | HKD | 8.73 | 8.99 | 8.61 | 8.81 | 8.81 | +0.07 (+0.80%) | 803,000 |
31 Dec 2020 | HKD | 8.53 | 8.9 | 8.53 | 8.74 | 8.74 | +0.21 (+2.46%) | 661,000 |
30 Dec 2020 | HKD | 8.34 | 8.7 | 8 | 8.53 | 8.53 | +0.19 (+2.28%) | 991,000 |
29 Dec 2020 | HKD | 7.56 | 8.36 | 7.56 | 8.34 | 8.34 | +0.76 (+10.03%) | 1,964,000 |
28 Dec 2020 | HKD | 7.27 | 7.71 | 7.27 | 7.58 | 7.58 | +0.31 (+4.26%) | 798,000 |
24 Dec 2020 | HKD | 7.28 | 7.3 | 7.16 | 7.27 | 7.27 | -0.13 (-1.76%) | 247,000 |
23 Dec 2020 | HKD | 7.5 | 7.56 | 7.34 | 7.4 | 7.4 | -0.07 (-0.94%) | 145,000 |
22 Dec 2020 | HKD | 7.5 | 7.5 | 7.21 | 7.47 | 7.47 | -0.03 (-0.40%) | 402,000 |
21 Dec 2020 | HKD | 7.5 | 7.65 | 7.2 | 7.5 | 7.5 | -0.14 (-1.83%) | 444,000 |
18 Dec 2020 | HKD | 7.44 | 8.04 | 7.44 | 7.64 | 7.64 | +0.22 (+2.96%) | 996,000 |