Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | HKD | 8.03 | 8.06 | 7.7 | 7.84 | 7.84 | -0.19 (-2.37%) | 1,382,000 |
8 Mar 2021 | HKD | 8.2 | 8.21 | 8.02 | 8.03 | 8.03 | -0.09 (-1.11%) | 1,400,400 |
5 Mar 2021 | HKD | 8.1 | 8.28 | 7.82 | 8.12 | 8.12 | -0.12 (-1.46%) | 1,587,000 |
4 Mar 2021 | HKD | 8.32 | 8.37 | 8.2 | 8.24 | 8.24 | -0.23 (-2.72%) | 795,000 |
3 Mar 2021 | HKD | 8.24 | 8.48 | 8.17 | 8.47 | 8.47 | +0.24 (+2.92%) | 993,000 |
2 Mar 2021 | HKD | 8.23 | 8.35 | 8.23 | 8.23 | 8.23 | +0.01 (+0.12%) | 781,000 |
1 Mar 2021 | HKD | 8.2 | 8.42 | 8.2 | 8.22 | 8.22 | +0.12 (+1.48%) | 952,000 |
26 Feb 2021 | HKD | 8.24 | 8.37 | 8.09 | 8.1 | 8.1 | -0.35 (-4.14%) | 1,627,000 |
25 Feb 2021 | HKD | 8.26 | 8.6 | 8.26 | 8.45 | 8.45 | +0.2 (+2.42%) | 1,964,000 |
24 Feb 2021 | HKD | 8.68 | 8.7 | 8.16 | 8.25 | 8.25 | -0.43 (-4.95%) | 1,716,000 |
23 Feb 2021 | HKD | 8.6 | 8.7 | 8.54 | 8.68 | 8.68 | +0.08 (+0.93%) | 866,000 |
22 Feb 2021 | HKD | 8.52 | 8.74 | 8.5 | 8.6 | 8.6 | +0.15 (+1.78%) | 1,785,000 |
19 Feb 2021 | HKD | 8.6 | 8.6 | 8.34 | 8.45 | 8.45 | -0.15 (-1.74%) | 983,000 |
18 Feb 2021 | HKD | 8.74 | 8.84 | 8.46 | 8.6 | 8.6 | -0.11 (-1.26%) | 1,483,000 |
17 Feb 2021 | HKD | 8.46 | 8.74 | 8.34 | 8.71 | 8.71 | +0.25 (+2.96%) | 1,216,000 |
16 Feb 2021 | HKD | 8.68 | 8.8 | 8.4 | 8.46 | 8.46 | +0.24 (+2.92%) | 1,564,000 |
11 Feb 2021 | HKD | 8.12 | 8.28 | 8.11 | 8.22 | 8.22 | +0.02 (+0.24%) | 258,000 |
10 Feb 2021 | HKD | 8.12 | 8.23 | 8.1 | 8.2 | 8.2 | 0.0 (0.0%) | 853,000 |
9 Feb 2021 | HKD | 8.12 | 8.27 | 8.11 | 8.2 | 8.2 | -0.09 (-1.09%) | 1,029,000 |
8 Feb 2021 | HKD | 8.41 | 8.41 | 8.13 | 8.29 | 8.29 | -0.12 (-1.43%) | 1,096,000 |
5 Feb 2021 | HKD | 8.39 | 8.43 | 8.15 | 8.41 | 8.41 | +0.02 (+0.24%) | 1,119,000 |
4 Feb 2021 | HKD | 8.35 | 8.4 | 8.19 | 8.39 | 8.39 | +0.04 (+0.48%) | 730,000 |
3 Feb 2021 | HKD | 8.5 | 8.52 | 8.3 | 8.35 | 8.35 | -0.07 (-0.83%) | 851,000 |
2 Feb 2021 | HKD | 8.3 | 8.43 | 8.3 | 8.42 | 8.42 | +0.12 (+1.45%) | 969,000 |
1 Feb 2021 | HKD | 8.05 | 8.42 | 8.01 | 8.3 | 8.3 | -0.12 (-1.43%) | 1,754,000 |
29 Jan 2021 | HKD | 8.42 | 8.53 | 8.34 | 8.42 | 8.42 | -0.01 (-0.12%) | 1,012,000 |
28 Jan 2021 | HKD | 8.62 | 8.76 | 8.4 | 8.43 | 8.43 | -0.23 (-2.66%) | 2,019,000 |
27 Jan 2021 | HKD | 9 | 9 | 8.48 | 8.66 | 8.66 | -0.35 (-3.88%) | 1,912,000 |
26 Jan 2021 | HKD | 9.21 | 9.24 | 8.92 | 9.01 | 9.01 | -0.2 (-2.17%) | 1,873,000 |
25 Jan 2021 | HKD | 9.11 | 9.29 | 9.04 | 9.21 | 9.21 | +0.1 (+1.10%) | 1,937,000 |