Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 2.34 | 2.37 | 2.3 | 2.32 | 2.32 | -0.05 (-2.11%) | 840,000 |
5 Feb 2021 | HKD | 2.33 | 2.38 | 2.29 | 2.37 | 2.37 | +0.03 (+1.28%) | 1,042,000 |
4 Feb 2021 | HKD | 2.32 | 2.39 | 2.28 | 2.34 | 2.34 | +0.02 (+0.86%) | 817,000 |
3 Feb 2021 | HKD | 2.31 | 2.33 | 2.25 | 2.32 | 2.32 | -0.01 (-0.43%) | 758,000 |
2 Feb 2021 | HKD | 2.32 | 2.38 | 2.25 | 2.33 | 2.33 | +0.01 (+0.43%) | 742,000 |
1 Feb 2021 | HKD | 2.59 | 2.59 | 2.32 | 2.32 | 2.32 | -0.26 (-10.08%) | 834,000 |
29 Jan 2021 | HKD | 2.39 | 2.6 | 2.32 | 2.58 | 2.58 | +0.18 (+7.50%) | 2,863,000 |
28 Jan 2021 | HKD | 2.29 | 2.4 | 2.28 | 2.4 | 2.4 | +0.05 (+2.13%) | 2,052,000 |
27 Jan 2021 | HKD | 2.3 | 2.35 | 2.26 | 2.35 | 2.35 | +0.06 (+2.62%) | 1,606,000 |
26 Jan 2021 | HKD | 2.31 | 2.31 | 2.27 | 2.29 | 2.29 | -0.04 (-1.72%) | 1,571,000 |
25 Jan 2021 | HKD | 2.34 | 2.34 | 2.25 | 2.33 | 2.33 | +0.04 (+1.75%) | 1,627,381 |
22 Jan 2021 | HKD | 2.38 | 2.39 | 2.29 | 2.29 | 2.29 | -0.11 (-4.58%) | 1,620,484 |
21 Jan 2021 | HKD | 2.24 | 2.4 | 2.23 | 2.4 | 2.4 | +0.18 (+8.11%) | 3,315,000 |
20 Jan 2021 | HKD | 2.15 | 2.22 | 2.13 | 2.22 | 2.22 | +0.05 (+2.30%) | 8,227,547 |
19 Jan 2021 | HKD | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | +0.05 (+2.36%) | 4,532,000 |
18 Jan 2021 | HKD | 2.12 | 2.14 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 1,085,000 |
15 Jan 2021 | HKD | 2.09 | 2.13 | 2.06 | 2.1 | 2.1 | +0.03 (+1.45%) | 1,639,000 |
14 Jan 2021 | HKD | 2.08 | 2.1 | 2.07 | 2.07 | 2.07 | -0.04 (-1.90%) | 1,267,000 |
13 Jan 2021 | HKD | 2.1 | 2.11 | 2.07 | 2.11 | 2.11 | +0.02 (+0.96%) | 1,220,741 |
12 Jan 2021 | HKD | 2.09 | 2.13 | 2.07 | 2.09 | 2.09 | -0.01 (-0.48%) | 1,218,000 |
11 Jan 2021 | HKD | 2.15 | 2.15 | 2.05 | 2.1 | 2.1 | -0.04 (-1.87%) | 997,000 |
8 Jan 2021 | HKD | 2.19 | 2.19 | 2.07 | 2.14 | 2.14 | +0.02 (+0.94%) | 1,147,000 |
7 Jan 2021 | HKD | 2.25 | 2.35 | 2.06 | 2.12 | 2.12 | -0.01 (-0.47%) | 1,945,000 |
6 Jan 2021 | HKD | 2.14 | 2.4 | 2.12 | 2.13 | 2.13 | -0.05 (-2.29%) | 1,832,000 |
5 Jan 2021 | HKD | 2.19 | 2.19 | 2.12 | 2.18 | 2.18 | -0.01 (-0.46%) | 1,337,000 |
4 Jan 2021 | HKD | 2.25 | 2.25 | 2.13 | 2.19 | 2.19 | -0.11 (-4.78%) | 1,441,000 |
31 Dec 2020 | HKD | 2.11 | 2.3 | 2.11 | 2.3 | 2.3 | +0.17 (+7.98%) | 1,510,000 |
30 Dec 2020 | HKD | 2.13 | 2.14 | 2.1 | 2.13 | 2.13 | +0.01 (+0.47%) | 2,104,000 |
29 Dec 2020 | HKD | 2.11 | 2.13 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 2,048,000 |
28 Dec 2020 | HKD | 2.13 | 2.13 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 1,148,000 |