Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 6.98 | 7.15 | 6.61 | 6.69 | 6.69 | +0.21 (+3.24%) | 3,309,000 |
9 Mar 2021 | HKD | 6.21 | 6.97 | 6.01 | 6.48 | 6.48 | +0.12 (+1.89%) | 5,960,000 |
8 Mar 2021 | HKD | 6.52 | 6.84 | 6.35 | 6.36 | 6.36 | -0.12 (-1.85%) | 6,723,746 |
5 Mar 2021 | HKD | 6.5 | 6.7 | 5.99 | 6.48 | 6.48 | -0.18 (-2.70%) | 8,410,376 |
4 Mar 2021 | HKD | 7.3 | 7.3 | 6.57 | 6.66 | 6.66 | -0.69 (-9.39%) | 5,883,000 |
3 Mar 2021 | HKD | 7.31 | 7.39 | 7.02 | 7.35 | 7.35 | +0.14 (+1.94%) | 3,242,198 |
2 Mar 2021 | HKD | 7.72 | 7.9 | 6.88 | 7.21 | 7.21 | -0.39 (-5.13%) | 11,478,000 |
1 Mar 2021 | HKD | 7.72 | 7.99 | 7.11 | 7.6 | 7.6 | +0.09 (+1.20%) | 7,235,000 |
26 Feb 2021 | HKD | 7.8 | 7.8 | 7.31 | 7.51 | 7.51 | -0.71 (-8.64%) | 9,351,000 |
25 Feb 2021 | HKD | 7.9 | 8.44 | 7.53 | 8.22 | 8.22 | +0.51 (+6.61%) | 8,211,828 |
24 Feb 2021 | HKD | 8.17 | 8.47 | 7.41 | 7.71 | 7.71 | -0.74 (-8.76%) | 16,321,840 |
23 Feb 2021 | HKD | 8.4 | 8.74 | 8.01 | 8.45 | 8.45 | -0.19 (-2.20%) | 12,029,000 |
22 Feb 2021 | HKD | 9.94 | 9.94 | 8.3 | 8.64 | 8.64 | -1 (-10.37%) | 15,998,000 |
19 Feb 2021 | HKD | 9.78 | 11 | 9.52 | 9.64 | 9.64 | -0.06 (-0.62%) | 15,442,350 |
18 Feb 2021 | HKD | 9.21 | 11.44 | 9.09 | 9.7 | 9.7 | +0.49 (+5.32%) | 22,639,500 |
17 Feb 2021 | HKD | 9.01 | 9.31 | 8.95 | 9.21 | 9.21 | +0.09 (+0.99%) | 2,751,782 |
16 Feb 2021 | HKD | 9.13 | 9.73 | 8.9 | 9.12 | 9.12 | -0.03 (-0.33%) | 6,519,366 |
11 Feb 2021 | HKD | 8.21 | 9.2 | 8.08 | 9.15 | 9.15 | +0.96 (+11.72%) | 4,594,950 |
10 Feb 2021 | HKD | 8.1 | 8.33 | 7.86 | 8.19 | 8.19 | +0.1 (+1.24%) | 3,036,762 |
9 Feb 2021 | HKD | 7.5 | 8.37 | 7.41 | 8.09 | 8.09 | +0.46 (+6.03%) | 5,430,706 |
8 Feb 2021 | HKD | 7.91 | 8.24 | 7.13 | 7.63 | 7.63 | -0.31 (-3.90%) | 13,957,980 |
5 Feb 2021 | HKD | 8.32 | 8.4 | 7.8 | 7.94 | 7.94 | -0.16 (-1.98%) | 9,297,000 |
4 Feb 2021 | HKD | 8.02 | 8.93 | 7.55 | 8.1 | 8.1 | +0.16 (+2.02%) | 22,672,000 |
3 Feb 2021 | HKD | 7.33 | 7.98 | 7.21 | 7.94 | 7.94 | +0.74 (+10.28%) | 13,807,150 |
2 Feb 2021 | HKD | 6.65 | 7.81 | 6.47 | 7.2 | 7.2 | +0.61 (+9.26%) | 21,105,289 |
1 Feb 2021 | HKD | 6.06 | 6.73 | 5.91 | 6.59 | 6.59 | +0.56 (+9.29%) | 7,693,648 |
29 Jan 2021 | HKD | 6.1 | 6.43 | 5.73 | 6.03 | 6.03 | -0.07 (-1.15%) | 11,278,000 |
28 Jan 2021 | HKD | 5.95 | 6.6 | 5.88 | 6.1 | 6.1 | 0.0 (0.0%) | 21,981,539 |
27 Jan 2021 | HKD | 5.2 | 6.31 | 5.12 | 6.1 | 6.1 | +0.9 (+17.31%) | 20,629,461 |
26 Jan 2021 | HKD | 5.49 | 5.49 | 4.91 | 5.2 | 5.2 | -0.19 (-3.53%) | 9,885,464 |