Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 4.89 | 5.58 | 4.89 | 5.39 | 5.39 | +0.59 (+12.29%) | 18,153,461 |
22 Jan 2021 | HKD | 4.73 | 4.99 | 4.63 | 4.8 | 4.8 | +0.07 (+1.48%) | 4,252,532 |
21 Jan 2021 | HKD | 4.43 | 4.96 | 4.43 | 4.73 | 4.73 | +0.4 (+9.24%) | 10,387,000 |
20 Jan 2021 | HKD | 4.05 | 4.33 | 4.05 | 4.33 | 4.33 | +0.25 (+6.13%) | 5,016,232 |
19 Jan 2021 | HKD | 4.04 | 4.2 | 4.04 | 4.08 | 4.08 | +0.08 (+2%) | 1,869,680 |
18 Jan 2021 | HKD | 4.05 | 4.12 | 3.92 | 4 | 4 | -0.15 (-3.61%) | 1,359,078 |
15 Jan 2021 | HKD | 4.12 | 4.19 | 3.85 | 4.15 | 4.15 | +0.03 (+0.73%) | 4,143,776 |
14 Jan 2021 | HKD | 4.18 | 4.22 | 4.08 | 4.12 | 4.12 | -0.1 (-2.37%) | 2,090,000 |
13 Jan 2021 | HKD | 4.15 | 4.36 | 3.97 | 4.22 | 4.22 | +0.12 (+2.93%) | 6,108,000 |
12 Jan 2021 | HKD | 4.16 | 4.18 | 4.07 | 4.1 | 4.1 | -0.06 (-1.44%) | 1,100,000 |
11 Jan 2021 | HKD | 4.3 | 4.39 | 4.03 | 4.16 | 4.16 | -0.14 (-3.26%) | 2,517,400 |
8 Jan 2021 | HKD | 4.35 | 4.35 | 4.17 | 4.3 | 4.3 | +0.04 (+0.94%) | 3,926,000 |
7 Jan 2021 | HKD | 4.42 | 4.46 | 4.26 | 4.26 | 4.26 | -0.16 (-3.62%) | 2,276,000 |
6 Jan 2021 | HKD | 4.65 | 4.65 | 4.37 | 4.42 | 4.42 | -0.17 (-3.70%) | 1,824,000 |
5 Jan 2021 | HKD | 4.56 | 4.6 | 4.46 | 4.59 | 4.59 | -0.1 (-2.13%) | 1,302,000 |
4 Jan 2021 | HKD | 4.85 | 4.85 | 4.6 | 4.69 | 4.69 | -0.13 (-2.70%) | 1,964,000 |
31 Dec 2020 | HKD | 4.78 | 4.82 | 4.66 | 4.82 | 4.82 | +0.02 (+0.42%) | 3,127,000 |
30 Dec 2020 | HKD | 4.77 | 4.84 | 4.65 | 4.8 | 4.8 | +0.03 (+0.63%) | 5,173,000 |
29 Dec 2020 | HKD | 4.49 | 4.78 | 4.2 | 4.77 | 4.77 | +0.37 (+8.41%) | 6,400,000 |
28 Dec 2020 | HKD | 4.41 | 4.58 | 4.32 | 4.4 | 4.4 | -0.12 (-2.65%) | 4,997,530 |
24 Dec 2020 | HKD | 4.13 | 4.52 | 4.13 | 4.52 | 4.52 | +0.34 (+8.13%) | 3,120,940 |
23 Dec 2020 | HKD | 4 | 4.24 | 3.9 | 4.18 | 4.18 | +0.18 (+4.50%) | 3,955,722 |
22 Dec 2020 | HKD | 4.04 | 4.05 | 3.8 | 4 | 4 | -0.04 (-0.99%) | 3,571,000 |
21 Dec 2020 | HKD | 3.95 | 4.04 | 3.87 | 4.04 | 4.04 | +0.16 (+4.12%) | 2,008,000 |
18 Dec 2020 | HKD | 3.88 | 3.96 | 3.82 | 3.88 | 3.88 | -0.06 (-1.52%) | 1,640,940 |
17 Dec 2020 | HKD | 3.9 | 3.96 | 3.8 | 3.94 | 3.94 | +0.04 (+1.03%) | 2,914,000 |
16 Dec 2020 | HKD | 3.9 | 3.91 | 3.8 | 3.9 | 3.9 | +0.08 (+2.09%) | 4,684,000 |
15 Dec 2020 | HKD | 3.71 | 3.85 | 3.69 | 3.82 | 3.82 | +0.1 (+2.69%) | 1,998,000 |
14 Dec 2020 | HKD | 3.53 | 3.74 | 3.53 | 3.72 | 3.72 | +0.19 (+5.38%) | 1,639,000 |
11 Dec 2020 | HKD | 3.6 | 3.64 | 3.5 | 3.53 | 3.53 | -0.07 (-1.94%) | 1,544,000 |