Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 248,000 |
5 Feb 2021 | HKD | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 2,932,000 |
4 Feb 2021 | HKD | 1.21 | 1.21 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 2,972,000 |
3 Feb 2021 | HKD | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,950,000 |
2 Feb 2021 | HKD | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 171,546 |
1 Feb 2021 | HKD | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 2,976,000 |
29 Jan 2021 | HKD | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 102,000 |
28 Jan 2021 | HKD | 1.17 | 1.2 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,964,286 |
27 Jan 2021 | HKD | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 548,000 |
26 Jan 2021 | HKD | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 319,000 |
25 Jan 2021 | HKD | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 2,934,000 |
22 Jan 2021 | HKD | 1.13 | 1.2 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 776,285 |
21 Jan 2021 | HKD | 1.1 | 1.18 | 1.09 | 1.16 | 1.16 | +0.03 (+2.65%) | 3,116,000 |
20 Jan 2021 | HKD | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,320,000 |
19 Jan 2021 | HKD | 1.3 | 1.3 | 1.06 | 1.12 | 1.12 | -0.15 (-11.81%) | 4,713,714 |
18 Jan 2021 | HKD | 1.39 | 1.39 | 1.26 | 1.27 | 1.27 | -0.07 (-5.22%) | 3,250,000 |
15 Jan 2021 | HKD | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 370,000 |
14 Jan 2021 | HKD | 1.4 | 1.4 | 1.3 | 1.34 | 1.34 | -0.02 (-1.47%) | 3,047,792 |
13 Jan 2021 | HKD | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | +0.07 (+5.43%) | 2,936,000 |
12 Jan 2021 | HKD | 1.34 | 1.35 | 1.29 | 1.29 | 1.29 | -0.09 (-6.52%) | 248,000 |
11 Jan 2021 | HKD | 1.4 | 1.4 | 1.34 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,002,000 |
8 Jan 2021 | HKD | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,931,202 |
7 Jan 2021 | HKD | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 410,000 |
6 Jan 2021 | HKD | 1.39 | 1.4 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 2,990,000 |
5 Jan 2021 | HKD | 1.4 | 1.4 | 1.35 | 1.39 | 1.39 | -0.02 (-1.42%) | 286,000 |
4 Jan 2021 | HKD | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 2,944,000 |
31 Dec 2020 | HKD | 1.41 | 1.45 | 1.34 | 1.42 | 1.42 | +0.04 (+2.90%) | 132,714 |
30 Dec 2020 | HKD | 1.3 | 1.4 | 1.3 | 1.38 | 1.38 | +0.1 (+7.81%) | 1,194,171 |
29 Dec 2020 | HKD | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,462,000 |
28 Dec 2020 | HKD | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 3,076,000 |