Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2021 | HKD | 9.25 | 9.25 | 9.06 | 9.11 | 9.11 | -0.14 (-1.51%) | 1,067,400 |
21 Jan 2021 | HKD | 9.18 | 9.48 | 9.18 | 9.25 | 9.25 | +0.09 (+0.98%) | 2,583,600 |
20 Jan 2021 | HKD | 8.88 | 9.27 | 8.88 | 9.16 | 9.16 | +0.28 (+3.15%) | 3,223,000 |
19 Jan 2021 | HKD | 8.77 | 9.05 | 8.64 | 8.88 | 8.88 | +0.11 (+1.25%) | 2,381,100 |
18 Jan 2021 | HKD | 8.87 | 8.87 | 8.64 | 8.77 | 8.77 | -0.1 (-1.13%) | 1,574,000 |
15 Jan 2021 | HKD | 8.93 | 9.08 | 8.67 | 8.87 | 8.87 | -0.03 (-0.34%) | 1,949,000 |
14 Jan 2021 | HKD | 8.55 | 8.93 | 8.55 | 8.9 | 8.9 | +0.36 (+4.22%) | 2,141,000 |
13 Jan 2021 | HKD | 8.52 | 8.66 | 8.35 | 8.54 | 8.54 | +0.02 (+0.23%) | 1,079,000 |
12 Jan 2021 | HKD | 8.36 | 8.55 | 8.34 | 8.52 | 8.52 | +0.12 (+1.43%) | 834,000 |
11 Jan 2021 | HKD | 8.48 | 8.51 | 8.34 | 8.4 | 8.4 | -0.1 (-1.18%) | 1,786,000 |
8 Jan 2021 | HKD | 8.5 | 8.65 | 8.42 | 8.5 | 8.5 | +0.01 (+0.12%) | 770,000 |
7 Jan 2021 | HKD | 8.76 | 8.76 | 8.46 | 8.49 | 8.49 | -0.26 (-2.97%) | 1,551,000 |
6 Jan 2021 | HKD | 8.73 | 8.8 | 8.63 | 8.75 | 8.75 | -0.08 (-0.91%) | 1,510,000 |
5 Jan 2021 | HKD | 8.63 | 8.85 | 8.55 | 8.83 | 8.83 | +0.13 (+1.49%) | 1,970,000 |
4 Jan 2021 | HKD | 8.95 | 8.95 | 8.65 | 8.7 | 8.7 | -0.25 (-2.79%) | 1,984,000 |
31 Dec 2020 | HKD | 9.1 | 9.15 | 8.81 | 8.95 | 8.95 | -0.15 (-1.65%) | 1,616,000 |
30 Dec 2020 | HKD | 8.9 | 9.13 | 8.9 | 9.1 | 9.1 | +0.2 (+2.25%) | 3,107,000 |
29 Dec 2020 | HKD | 8.55 | 8.94 | 8.55 | 8.9 | 8.9 | +0.38 (+4.46%) | 4,977,000 |
28 Dec 2020 | HKD | 7.99 | 8.55 | 7.88 | 8.52 | 8.52 | +0.53 (+6.63%) | 3,173,676 |
24 Dec 2020 | HKD | 8.12 | 8.12 | 7.95 | 7.99 | 7.99 | -0.11 (-1.36%) | 1,400,000 |
23 Dec 2020 | HKD | 8.41 | 8.55 | 8.1 | 8.1 | 8.1 | -0.33 (-3.91%) | 3,147,200 |
22 Dec 2020 | HKD | 8.65 | 8.65 | 8.43 | 8.43 | 8.43 | -0.21 (-2.43%) | 2,407,000 |
21 Dec 2020 | HKD | 8.48 | 8.68 | 8.38 | 8.64 | 8.64 | +0.08 (+0.93%) | 2,783,000 |
18 Dec 2020 | HKD | 8.38 | 8.6 | 8.18 | 8.56 | 8.56 | +0.24 (+2.88%) | 3,266,000 |
17 Dec 2020 | HKD | 7.91 | 8.4 | 7.91 | 8.32 | 8.32 | +0.41 (+5.18%) | 4,595,600 |
16 Dec 2020 | HKD | 8 | 8 | 7.91 | 7.91 | 7.91 | -0.1 (-1.25%) | 1,386,540 |
15 Dec 2020 | HKD | 7.88 | 8.12 | 7.83 | 8.01 | 8.01 | +0.19 (+2.43%) | 2,128,000 |
14 Dec 2020 | HKD | 7.88 | 7.9 | 7.74 | 7.82 | 7.82 | -0.04 (-0.51%) | 1,570,000 |
11 Dec 2020 | HKD | 8.04 | 8.04 | 7.82 | 7.86 | 7.86 | -0.22 (-2.72%) | 3,110,000 |
10 Dec 2020 | HKD | 7.94 | 8.15 | 7.9 | 8.08 | 8.08 | +0.12 (+1.51%) | 1,774,000 |