Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | HKD | 4.55 | 4.64 | 4.53 | 4.64 | 4.64 | +0.11 (+2.43%) | 1,291,110 |
2 Mar 2021 | HKD | 4.53 | 4.56 | 4.51 | 4.53 | 4.53 | +0.01 (+0.22%) | 679,800 |
1 Mar 2021 | HKD | 4.52 | 4.54 | 4.49 | 4.52 | 4.52 | 0.0 (0.0%) | 688,316 |
26 Feb 2021 | HKD | 4.51 | 4.53 | 4.46 | 4.52 | 4.52 | -0.02 (-0.44%) | 558,100 |
25 Feb 2021 | HKD | 4.45 | 4.54 | 4.45 | 4.54 | 4.54 | +0.1 (+2.25%) | 801,000 |
24 Feb 2021 | HKD | 4.46 | 4.57 | 4.43 | 4.44 | 4.44 | -0.05 (-1.11%) | 1,692,835 |
23 Feb 2021 | HKD | 4.58 | 4.58 | 4.47 | 4.49 | 4.49 | -0.09 (-1.97%) | 2,081,027 |
22 Feb 2021 | HKD | 4.62 | 4.65 | 4.55 | 4.58 | 4.58 | -0.04 (-0.87%) | 2,719,500 |
19 Feb 2021 | HKD | 4.64 | 4.66 | 4.6 | 4.62 | 4.62 | -0.02 (-0.43%) | 791,500 |
18 Feb 2021 | HKD | 4.65 | 4.75 | 4.63 | 4.64 | 4.64 | +0.04 (+0.87%) | 1,634,152 |
10 Feb 2021 | HKD | 4.49 | 4.62 | 4.45 | 4.6 | 4.6 | +0.11 (+2.45%) | 1,964,595 |
9 Feb 2021 | HKD | 4.38 | 4.49 | 4.35 | 4.49 | 4.49 | +0.12 (+2.75%) | 1,364,302 |
8 Feb 2021 | HKD | 4.26 | 4.37 | 4.26 | 4.37 | 4.37 | +0.11 (+2.58%) | 1,455,600 |
5 Feb 2021 | HKD | 4.2 | 4.35 | 4.2 | 4.26 | 4.26 | +0.07 (+1.67%) | 748,689 |
4 Feb 2021 | HKD | 4.21 | 4.24 | 4.16 | 4.19 | 4.19 | -0.03 (-0.71%) | 490,300 |
3 Feb 2021 | HKD | 4.27 | 4.27 | 4.18 | 4.22 | 4.22 | -0.01 (-0.24%) | 869,300 |
2 Feb 2021 | HKD | 4.26 | 4.3 | 4.21 | 4.23 | 4.23 | -0.05 (-1.17%) | 1,276,100 |
1 Feb 2021 | HKD | 4.3 | 4.32 | 4.2 | 4.28 | 4.28 | +0.01 (+0.23%) | 709,897 |
29 Jan 2021 | HKD | 4.21 | 4.31 | 4.21 | 4.27 | 4.27 | +0.06 (+1.43%) | 434,200 |
28 Jan 2021 | HKD | 4.23 | 4.25 | 4.17 | 4.21 | 4.21 | -0.02 (-0.47%) | 312,800 |
27 Jan 2021 | HKD | 4.22 | 4.24 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 297,438 |
26 Jan 2021 | HKD | 4.19 | 4.2 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 248,200 |
25 Jan 2021 | HKD | 4.2 | 4.21 | 4.15 | 4.2 | 4.2 | -0.01 (-0.24%) | 441,600 |
22 Jan 2021 | HKD | 4.22 | 4.24 | 4.15 | 4.21 | 4.21 | -0.01 (-0.24%) | 319,600 |
21 Jan 2021 | HKD | 4.3 | 4.3 | 4.18 | 4.22 | 4.22 | -0.08 (-1.86%) | 524,465 |
20 Jan 2021 | HKD | 4.29 | 4.3 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 243,100 |
19 Jan 2021 | HKD | 4.25 | 4.29 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 318,218 |
18 Jan 2021 | HKD | 4.23 | 4.29 | 4.21 | 4.26 | 4.26 | -0.01 (-0.23%) | 283,600 |
15 Jan 2021 | HKD | 4.26 | 4.3 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 388,600 |
14 Jan 2021 | HKD | 4.34 | 4.35 | 4.27 | 4.29 | 4.29 | -0.05 (-1.15%) | 610,800 |