Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 2.35 | 2.61 | 2.29 | 2.56 | 2.56 | +0.19 (+8.02%) | 22,074,000 |
22 Jan 2021 | HKD | 2.46 | 2.46 | 2.34 | 2.37 | 2.37 | -0.09 (-3.66%) | 2,410,000 |
21 Jan 2021 | HKD | 2.28 | 2.5 | 2.24 | 2.46 | 2.46 | +0.18 (+7.89%) | 8,516,122 |
20 Jan 2021 | HKD | 2.29 | 2.31 | 2.25 | 2.28 | 2.28 | -0.01 (-0.44%) | 3,856,000 |
19 Jan 2021 | HKD | 2.32 | 2.35 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 4,934,000 |
18 Jan 2021 | HKD | 2.35 | 2.35 | 2.23 | 2.3 | 2.3 | -0.05 (-2.13%) | 4,444,000 |
15 Jan 2021 | HKD | 2.42 | 2.42 | 2.15 | 2.35 | 2.35 | -0.07 (-2.89%) | 12,296,000 |
14 Jan 2021 | HKD | 2.47 | 2.5 | 2.38 | 2.42 | 2.42 | -0.03 (-1.22%) | 4,980,000 |
13 Jan 2021 | HKD | 2.58 | 2.58 | 2.42 | 2.45 | 2.45 | -0.1 (-3.92%) | 6,896,000 |
12 Jan 2021 | HKD | 2.47 | 2.58 | 2.41 | 2.55 | 2.55 | +0.08 (+3.24%) | 9,384,000 |
11 Jan 2021 | HKD | 2.35 | 2.48 | 2.26 | 2.47 | 2.47 | +0.17 (+7.39%) | 16,312,000 |
8 Jan 2021 | HKD | 2.38 | 2.38 | 2.26 | 2.3 | 2.3 | -0.05 (-2.13%) | 3,984,000 |
7 Jan 2021 | HKD | 2.4 | 2.4 | 2.28 | 2.35 | 2.35 | -0.03 (-1.26%) | 6,062,000 |
6 Jan 2021 | HKD | 2.2 | 2.42 | 2.19 | 2.38 | 2.38 | +0.18 (+8.18%) | 24,416,000 |
5 Jan 2021 | HKD | 2.05 | 2.23 | 2 | 2.2 | 2.2 | +0.16 (+7.84%) | 11,000,000 |
4 Jan 2021 | HKD | 2.06 | 2.09 | 1.98 | 2.04 | 2.04 | 0.0 (0.0%) | 4,704,000 |
31 Dec 2020 | HKD | 1.95 | 2.05 | 1.91 | 2.04 | 2.04 | +0.07 (+3.55%) | 6,584,000 |
30 Dec 2020 | HKD | 2.13 | 2.24 | 1.95 | 1.97 | 1.97 | -0.13 (-6.19%) | 12,820,000 |
29 Dec 2020 | HKD | 2.07 | 2.13 | 2.04 | 2.1 | 2.1 | +0.09 (+4.48%) | 17,472,000 |
28 Dec 2020 | HKD | 1.79 | 2.04 | 1.79 | 2.01 | 2.01 | +0.2 (+11.05%) | 34,080,000 |
24 Dec 2020 | HKD | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 908,000 |
23 Dec 2020 | HKD | 1.8 | 1.84 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 1,508,000 |
22 Dec 2020 | HKD | 1.82 | 1.84 | 1.74 | 1.79 | 1.79 | -0.01 (-0.56%) | 4,440,000 |
21 Dec 2020 | HKD | 1.79 | 1.8 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,564,000 |
18 Dec 2020 | HKD | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 3,212,000 |
17 Dec 2020 | HKD | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 3,180,000 |
16 Dec 2020 | HKD | 1.77 | 1.84 | 1.74 | 1.81 | 1.81 | +0.04 (+2.26%) | 3,648,000 |
15 Dec 2020 | HKD | 1.83 | 1.83 | 1.73 | 1.77 | 1.77 | -0.04 (-2.21%) | 2,016,000 |
14 Dec 2020 | HKD | 1.77 | 1.88 | 1.76 | 1.81 | 1.81 | +0.05 (+2.84%) | 8,036,000 |
11 Dec 2020 | HKD | 1.41 | 1.78 | 1.4 | 1.76 | 1.76 | +0.31 (+21.38%) | 10,689,000 |