Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 3.4 | 3.4 | 3.2 | 3.28 | 3.28 | -0.11 (-3.24%) | 606,000 |
22 Jan 2021 | HKD | 3.41 | 3.67 | 3.27 | 3.39 | 3.39 | -0.01 (-0.29%) | 2,889,123 |
21 Jan 2021 | HKD | 3.14 | 3.49 | 3.14 | 3.4 | 3.4 | +0.3 (+9.68%) | 2,219,000 |
20 Jan 2021 | HKD | 3.11 | 3.11 | 3.05 | 3.1 | 3.1 | -0.04 (-1.27%) | 499,720 |
19 Jan 2021 | HKD | 3.15 | 3.15 | 3.04 | 3.14 | 3.14 | -0.01 (-0.32%) | 475,000 |
18 Jan 2021 | HKD | 2.98 | 3.15 | 2.94 | 3.15 | 3.15 | +0.21 (+7.14%) | 1,476,000 |
15 Jan 2021 | HKD | 2.95 | 3.07 | 2.88 | 2.94 | 2.94 | +0.04 (+1.38%) | 1,402,000 |
14 Jan 2021 | HKD | 2.69 | 2.95 | 2.68 | 2.9 | 2.9 | +0.24 (+9.02%) | 1,273,000 |
13 Jan 2021 | HKD | 2.61 | 2.69 | 2.54 | 2.66 | 2.66 | +0.05 (+1.92%) | 863,783 |
12 Jan 2021 | HKD | 2.58 | 2.61 | 2.55 | 2.61 | 2.61 | +0.03 (+1.16%) | 71,000 |
11 Jan 2021 | HKD | 2.6 | 2.6 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 271,000 |
8 Jan 2021 | HKD | 2.5 | 2.58 | 2.5 | 2.58 | 2.58 | -0.06 (-2.27%) | 243,000 |
7 Jan 2021 | HKD | 2.53 | 2.65 | 2.53 | 2.64 | 2.64 | +0.04 (+1.54%) | 24,000 |
6 Jan 2021 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 138,000 |
5 Jan 2021 | HKD | 2.58 | 2.6 | 2.57 | 2.6 | 2.6 | +0.02 (+0.78%) | 38,000 |
4 Jan 2021 | HKD | 2.5 | 2.58 | 2.46 | 2.58 | 2.58 | +0.08 (+3.20%) | 94,000 |
31 Dec 2020 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
30 Dec 2020 | HKD | 2.51 | 2.54 | 2.44 | 2.5 | 2.5 | -0.03 (-1.19%) | 583,000 |
29 Dec 2020 | HKD | 2.54 | 2.54 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 5,000 |
28 Dec 2020 | HKD | 2.53 | 2.6 | 2.53 | 2.56 | 2.56 | +0.03 (+1.19%) | 289,000 |
24 Dec 2020 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.06 (-2.32%) | 0 |
23 Dec 2020 | HKD | 2.59 | 2.59 | 2.53 | 2.59 | 2.59 | -0.01 (-0.38%) | 262,000 |
22 Dec 2020 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 156,000 |
21 Dec 2020 | HKD | 2.55 | 2.6 | 2.55 | 2.6 | 2.6 | +0.04 (+1.56%) | 141,000 |
18 Dec 2020 | HKD | 2.59 | 2.59 | 2.56 | 2.56 | 2.56 | -0.03 (-1.16%) | 47,656 |
17 Dec 2020 | HKD | 2.54 | 2.59 | 2.54 | 2.59 | 2.59 | 0.0 (0.0%) | 43,000 |
16 Dec 2020 | HKD | 2.56 | 2.6 | 2.52 | 2.59 | 2.59 | -0.01 (-0.38%) | 341,796 |
15 Dec 2020 | HKD | 2.55 | 2.6 | 2.52 | 2.6 | 2.6 | +0.04 (+1.56%) | 187,000 |
14 Dec 2020 | HKD | 2.61 | 2.61 | 2.56 | 2.56 | 2.56 | -0.04 (-1.54%) | 147,000 |
11 Dec 2020 | HKD | 2.61 | 2.61 | 2.6 | 2.6 | 2.6 | -0.01 (-0.38%) | 88,000 |