Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 3.92 | 3.92 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 773,000 |
9 Mar 2021 | HKD | 3.9 | 3.93 | 3.85 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,011,999 |
8 Mar 2021 | HKD | 3.95 | 4.07 | 3.9 | 3.96 | 3.96 | +0.01 (+0.25%) | 759,000 |
5 Mar 2021 | HKD | 4.04 | 4.04 | 3.84 | 3.95 | 3.95 | -0.09 (-2.23%) | 962,000 |
4 Mar 2021 | HKD | 4.03 | 4.08 | 3.91 | 4.04 | 4.04 | +0.03 (+0.75%) | 489,000 |
3 Mar 2021 | HKD | 4 | 4.12 | 3.99 | 4.01 | 4.01 | -0.1 (-2.43%) | 748,434 |
2 Mar 2021 | HKD | 4.15 | 4.15 | 4.06 | 4.11 | 4.11 | -0.04 (-0.96%) | 497,000 |
1 Mar 2021 | HKD | 3.92 | 4.17 | 3.92 | 4.15 | 4.15 | +0.15 (+3.75%) | 436,000 |
26 Feb 2021 | HKD | 4.02 | 4.25 | 3.92 | 4 | 4 | -0.2 (-4.76%) | 1,196,000 |
25 Feb 2021 | HKD | 4.3 | 4.4 | 4.14 | 4.2 | 4.2 | +0.08 (+1.94%) | 1,122,000 |
24 Feb 2021 | HKD | 4.51 | 4.54 | 4.1 | 4.12 | 4.12 | -0.38 (-8.44%) | 1,937,000 |
23 Feb 2021 | HKD | 4.65 | 4.96 | 4.31 | 4.5 | 4.5 | -0.07 (-1.53%) | 4,003,000 |
22 Feb 2021 | HKD | 4.22 | 4.68 | 4.22 | 4.57 | 4.57 | +0.29 (+6.78%) | 6,144,000 |
19 Feb 2021 | HKD | 4.2 | 4.5 | 4.18 | 4.28 | 4.28 | +0.16 (+3.88%) | 866,000 |
18 Feb 2021 | HKD | 4.6 | 4.6 | 4.11 | 4.12 | 4.12 | -0.28 (-6.36%) | 1,710,000 |
17 Feb 2021 | HKD | 4.45 | 4.55 | 4.36 | 4.4 | 4.4 | -0.05 (-1.12%) | 1,105,000 |
16 Feb 2021 | HKD | 4.5 | 4.63 | 4.33 | 4.45 | 4.45 | -0.04 (-0.89%) | 2,116,000 |
11 Feb 2021 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.01 (-0.22%) | 0 |
10 Feb 2021 | HKD | 3.45 | 4.75 | 3.45 | 4.5 | 4.5 | +1.1 (+32.35%) | 6,309,000 |
9 Feb 2021 | HKD | 3.39 | 3.56 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 2,032,000 |
8 Feb 2021 | HKD | 3.23 | 3.39 | 3.23 | 3.39 | 3.39 | +0.14 (+4.31%) | 347,353 |
5 Feb 2021 | HKD | 3.3 | 3.31 | 3.24 | 3.25 | 3.25 | -0.05 (-1.52%) | 509,000 |
4 Feb 2021 | HKD | 3.35 | 3.38 | 3.23 | 3.3 | 3.3 | +0.01 (+0.30%) | 500,680 |
3 Feb 2021 | HKD | 3.25 | 3.29 | 3.24 | 3.29 | 3.29 | +0.04 (+1.23%) | 49,992 |
2 Feb 2021 | HKD | 3.21 | 3.31 | 3.18 | 3.25 | 3.25 | +0.04 (+1.25%) | 684,000 |
1 Feb 2021 | HKD | 3.14 | 3.41 | 3.14 | 3.21 | 3.21 | +0.01 (+0.31%) | 762,000 |
29 Jan 2021 | HKD | 3.2 | 3.24 | 3.15 | 3.2 | 3.2 | +0.06 (+1.91%) | 761,000 |
28 Jan 2021 | HKD | 3.38 | 3.4 | 3.06 | 3.14 | 3.14 | -0.24 (-7.10%) | 526,000 |
27 Jan 2021 | HKD | 3.28 | 3.38 | 3.21 | 3.38 | 3.38 | +0.06 (+1.81%) | 424,000 |
26 Jan 2021 | HKD | 3.28 | 3.33 | 3.27 | 3.32 | 3.32 | +0.04 (+1.22%) | 282,000 |