Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 7.86 | 8.39 | 7.85 | 8.39 | 8.39 | +0.4 (+5.01%) | 486,400 |
22 Jan 2021 | HKD | 8.2 | 8.2 | 7.69 | 7.99 | 7.99 | -0.21 (-2.56%) | 652,800 |
21 Jan 2021 | HKD | 8.47 | 8.47 | 8 | 8.2 | 8.2 | -0.2 (-2.38%) | 540,585 |
20 Jan 2021 | HKD | 8.8 | 8.8 | 8.32 | 8.4 | 8.4 | -0.29 (-3.34%) | 443,853 |
19 Jan 2021 | HKD | 8.85 | 8.85 | 8.35 | 8.69 | 8.69 | -0.22 (-2.47%) | 507,400 |
18 Jan 2021 | HKD | 8.39 | 9.01 | 8.39 | 8.91 | 8.91 | +0.12 (+1.37%) | 481,478 |
15 Jan 2021 | HKD | 8.83 | 9.19 | 8.66 | 8.79 | 8.79 | -0.04 (-0.45%) | 383,200 |
14 Jan 2021 | HKD | 8.8 | 9 | 8.78 | 8.83 | 8.83 | +0.03 (+0.34%) | 224,525 |
13 Jan 2021 | HKD | 9.14 | 9.14 | 8.62 | 8.8 | 8.8 | -0.2 (-2.22%) | 327,400 |
12 Jan 2021 | HKD | 8.5 | 9.2 | 8.5 | 9 | 9 | +0.62 (+7.40%) | 1,287,400 |
11 Jan 2021 | HKD | 8.33 | 8.42 | 8.19 | 8.38 | 8.38 | -0.06 (-0.71%) | 223,850 |
8 Jan 2021 | HKD | 8.3 | 8.45 | 8.26 | 8.44 | 8.44 | -0.06 (-0.71%) | 308,400 |
7 Jan 2021 | HKD | 8.59 | 8.63 | 8.25 | 8.5 | 8.5 | -0.2 (-2.30%) | 483,000 |
6 Jan 2021 | HKD | 8.51 | 8.7 | 8.5 | 8.7 | 8.7 | +0.25 (+2.96%) | 308,600 |
5 Jan 2021 | HKD | 8.7 | 8.7 | 8.21 | 8.45 | 8.45 | -0.25 (-2.87%) | 804,600 |
4 Jan 2021 | HKD | 8.24 | 8.97 | 8.2 | 8.7 | 8.7 | +0.45 (+5.45%) | 1,475,240 |
31 Dec 2020 | HKD | 7.89 | 8.25 | 7.89 | 8.25 | 8.25 | +0.36 (+4.56%) | 357,400 |
30 Dec 2020 | HKD | 7.89 | 7.89 | 7.72 | 7.89 | 7.89 | +0.03 (+0.38%) | 197,600 |
29 Dec 2020 | HKD | 7.75 | 7.87 | 7.66 | 7.86 | 7.86 | 0.0 (0.0%) | 307,600 |
28 Dec 2020 | HKD | 7.86 | 8.1 | 7.68 | 7.86 | 7.86 | -0.11 (-1.38%) | 342,800 |
24 Dec 2020 | HKD | 7.94 | 8.18 | 7.9 | 7.97 | 7.97 | +0.06 (+0.76%) | 59,000 |
23 Dec 2020 | HKD | 7.92 | 8 | 7.69 | 7.91 | 7.91 | +0.02 (+0.25%) | 168,200 |
22 Dec 2020 | HKD | 8.03 | 8.03 | 7.62 | 7.89 | 7.89 | -0.14 (-1.74%) | 259,400 |
21 Dec 2020 | HKD | 8.16 | 8.16 | 7.85 | 8.03 | 8.03 | -0.13 (-1.59%) | 224,600 |
18 Dec 2020 | HKD | 8.19 | 8.19 | 7.96 | 8.16 | 8.16 | +0.05 (+0.62%) | 190,200 |
17 Dec 2020 | HKD | 8.11 | 8.24 | 8.11 | 8.11 | 8.11 | -0.04 (-0.49%) | 233,800 |
16 Dec 2020 | HKD | 8.15 | 8.18 | 8 | 8.15 | 8.15 | 0.0 (0.0%) | 329,649 |
15 Dec 2020 | HKD | 8.1 | 8.19 | 8.03 | 8.15 | 8.15 | +0.21 (+2.64%) | 205,800 |
14 Dec 2020 | HKD | 7.84 | 8.04 | 7.79 | 7.94 | 7.94 | +0.15 (+1.93%) | 213,600 |
11 Dec 2020 | HKD | 7.77 | 7.91 | 7.5 | 7.79 | 7.79 | +0.14 (+1.83%) | 243,210 |