Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 5.39 | 5.65 | 5.3 | 5.59 | 5.59 | +0.13 (+2.38%) | 4,348,000 |
5 Feb 2021 | HKD | 5.45 | 5.57 | 5.4 | 5.46 | 5.46 | +0.01 (+0.18%) | 1,564,000 |
4 Feb 2021 | HKD | 5.57 | 5.69 | 5.32 | 5.45 | 5.45 | -0.24 (-4.22%) | 2,806,000 |
3 Feb 2021 | HKD | 5.5 | 5.82 | 5.5 | 5.69 | 5.69 | +0.19 (+3.45%) | 2,762,000 |
2 Feb 2021 | HKD | 5.47 | 5.67 | 5.47 | 5.5 | 5.5 | +0.04 (+0.73%) | 3,528,000 |
1 Feb 2021 | HKD | 5.42 | 5.57 | 5.42 | 5.46 | 5.46 | 0.0 (0.0%) | 2,628,000 |
29 Jan 2021 | HKD | 5.59 | 5.65 | 5.4 | 5.46 | 5.46 | -0.13 (-2.33%) | 2,076,000 |
28 Jan 2021 | HKD | 5.66 | 5.7 | 5.48 | 5.59 | 5.59 | -0.21 (-3.62%) | 2,682,000 |
27 Jan 2021 | HKD | 5.84 | 5.97 | 5.62 | 5.8 | 5.8 | -0.13 (-2.19%) | 2,402,000 |
26 Jan 2021 | HKD | 6.09 | 6.17 | 5.77 | 5.93 | 5.93 | -0.16 (-2.63%) | 2,342,000 |
25 Jan 2021 | HKD | 6.08 | 6.09 | 5.78 | 6.09 | 6.09 | +0.01 (+0.16%) | 3,048,000 |
22 Jan 2021 | HKD | 6.18 | 6.18 | 5.85 | 6.08 | 6.08 | +0.09 (+1.50%) | 3,500,000 |
21 Jan 2021 | HKD | 5.98 | 6.13 | 5.91 | 5.99 | 5.99 | +0.09 (+1.53%) | 4,887,000 |
20 Jan 2021 | HKD | 5.68 | 6.13 | 5.68 | 5.9 | 5.9 | +0.23 (+4.06%) | 6,246,000 |
19 Jan 2021 | HKD | 5.35 | 5.67 | 5.35 | 5.67 | 5.67 | +0.35 (+6.58%) | 6,578,000 |
18 Jan 2021 | HKD | 5.24 | 5.34 | 5.19 | 5.32 | 5.32 | +0.11 (+2.11%) | 2,070,000 |
15 Jan 2021 | HKD | 5.1 | 5.21 | 5.04 | 5.21 | 5.21 | +0.07 (+1.36%) | 1,592,000 |
14 Jan 2021 | HKD | 5.2 | 5.27 | 5.04 | 5.14 | 5.14 | -0.08 (-1.53%) | 1,138,000 |
13 Jan 2021 | HKD | 5.18 | 5.22 | 5.03 | 5.22 | 5.22 | 0.0 (0.0%) | 2,928,000 |
12 Jan 2021 | HKD | 5.29 | 5.42 | 5.07 | 5.22 | 5.22 | -0.07 (-1.32%) | 2,964,000 |
11 Jan 2021 | HKD | 5.52 | 5.52 | 5.2 | 5.29 | 5.29 | -0.23 (-4.17%) | 2,070,000 |
8 Jan 2021 | HKD | 5.4 | 5.56 | 5.33 | 5.52 | 5.52 | +0.05 (+0.91%) | 2,294,000 |
7 Jan 2021 | HKD | 5.5 | 5.58 | 5.43 | 5.47 | 5.47 | -0.03 (-0.55%) | 1,756,000 |
6 Jan 2021 | HKD | 5.35 | 5.52 | 5.24 | 5.5 | 5.5 | +0.24 (+4.56%) | 2,178,000 |
5 Jan 2021 | HKD | 5.31 | 5.31 | 5.12 | 5.26 | 5.26 | -0.05 (-0.94%) | 2,802,000 |
4 Jan 2021 | HKD | 5.48 | 5.52 | 5.23 | 5.31 | 5.31 | -0.09 (-1.67%) | 2,030,000 |
31 Dec 2020 | HKD | 5.24 | 5.43 | 5.13 | 5.4 | 5.4 | +0.17 (+3.25%) | 4,964,000 |
30 Dec 2020 | HKD | 5.04 | 5.23 | 4.96 | 5.23 | 5.23 | +0.19 (+3.77%) | 3,560,000 |
29 Dec 2020 | HKD | 4.99 | 5.06 | 4.92 | 5.04 | 5.04 | +0.05 (+1.00%) | 2,158,000 |
28 Dec 2020 | HKD | 5.11 | 5.15 | 4.89 | 4.99 | 4.99 | -0.08 (-1.58%) | 5,008,000 |