Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2021 | HKD | 8.1 | 8.15 | 7.99 | 8.1 | 8.1 | 0.0 (0.0%) | 87,000 |
12 Mar 2021 | HKD | 8.2 | 8.2 | 7.96 | 8.1 | 8.1 | 0.0 (0.0%) | 157,000 |
11 Mar 2021 | HKD | 7.96 | 8.2 | 7.96 | 8.1 | 8.1 | +0.14 (+1.76%) | 321,000 |
10 Mar 2021 | HKD | 8.1 | 8.1 | 7.96 | 7.96 | 7.96 | +0.16 (+2.05%) | 351,000 |
9 Mar 2021 | HKD | 7.86 | 8.1 | 7.45 | 7.8 | 7.8 | -0.06 (-0.76%) | 5,046,500 |
8 Mar 2021 | HKD | 8.11 | 8.3 | 7.62 | 7.86 | 7.86 | -0.01 (-0.13%) | 575,000 |
5 Mar 2021 | HKD | 8.2 | 8.2 | 7.61 | 7.87 | 7.87 | -0.43 (-5.18%) | 1,348,500 |
4 Mar 2021 | HKD | 8.6 | 8.6 | 8.25 | 8.3 | 8.3 | -0.3 (-3.49%) | 853,000 |
3 Mar 2021 | HKD | 8.73 | 8.85 | 8.52 | 8.6 | 8.6 | -0.12 (-1.38%) | 385,000 |
2 Mar 2021 | HKD | 9.07 | 9.15 | 8.6 | 8.72 | 8.72 | -0.12 (-1.36%) | 512,000 |
1 Mar 2021 | HKD | 8.8 | 9 | 8.63 | 8.84 | 8.84 | +0.04 (+0.45%) | 388,500 |
26 Feb 2021 | HKD | 8.8 | 8.86 | 8.27 | 8.8 | 8.8 | -0.41 (-4.45%) | 1,196,500 |
25 Feb 2021 | HKD | 8.7 | 9.27 | 8.7 | 9.21 | 9.21 | +0.51 (+5.86%) | 1,450,000 |
24 Feb 2021 | HKD | 9.22 | 9.22 | 8.55 | 8.7 | 8.7 | -0.56 (-6.05%) | 1,685,500 |
23 Feb 2021 | HKD | 9.1 | 9.5 | 8.95 | 9.26 | 9.26 | -0.05 (-0.54%) | 1,613,000 |
22 Feb 2021 | HKD | 9.98 | 10.3 | 9.27 | 9.31 | 9.31 | -0.67 (-6.71%) | 1,683,000 |
19 Feb 2021 | HKD | 9.76 | 10.14 | 9.01 | 9.98 | 9.98 | +0.21 (+2.15%) | 1,693,500 |
18 Feb 2021 | HKD | 10.18 | 10.18 | 9.52 | 9.77 | 9.77 | -0.33 (-3.27%) | 1,992,000 |
17 Feb 2021 | HKD | 9.45 | 10.44 | 9.45 | 10.1 | 10.1 | +0.55 (+5.76%) | 4,066,000 |
16 Feb 2021 | HKD | 9.71 | 9.88 | 9.22 | 9.55 | 9.55 | -0.11 (-1.14%) | 2,210,500 |
11 Feb 2021 | HKD | 9.2 | 9.69 | 9 | 9.66 | 9.66 | +0.5 (+5.46%) | 2,323,000 |
10 Feb 2021 | HKD | 8.25 | 9.16 | 8.25 | 9.16 | 9.16 | +1.01 (+12.39%) | 5,780,500 |
9 Feb 2021 | HKD | 8 | 8.15 | 7.96 | 8.15 | 8.15 | +0.15 (+1.88%) | 714,000 |
8 Feb 2021 | HKD | 8.18 | 8.19 | 7.95 | 8 | 8 | +0.01 (+0.13%) | 659,000 |
5 Feb 2021 | HKD | 8.3 | 8.49 | 7.91 | 7.99 | 7.99 | -0.29 (-3.50%) | 1,235,000 |
4 Feb 2021 | HKD | 8.16 | 8.48 | 8 | 8.28 | 8.28 | +0.27 (+3.37%) | 1,480,600 |
3 Feb 2021 | HKD | 8.1 | 8.13 | 7.95 | 8.01 | 8.01 | -0.13 (-1.60%) | 1,014,000 |
2 Feb 2021 | HKD | 8.12 | 8.17 | 7.88 | 8.14 | 8.14 | +0.02 (+0.25%) | 750,600 |
1 Feb 2021 | HKD | 8.3 | 8.65 | 7.85 | 8.12 | 8.12 | -0.22 (-2.64%) | 1,223,000 |
29 Jan 2021 | HKD | 7.98 | 8.43 | 7.75 | 8.34 | 8.34 | +0.62 (+8.03%) | 7,154,000 |