Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2021 | HKD | 6.95 | 7.87 | 6.92 | 7.72 | 7.72 | +0.75 (+10.76%) | 7,028,000 |
27 Jan 2021 | HKD | 7.16 | 7.24 | 6.91 | 6.97 | 6.97 | -0.19 (-2.65%) | 735,000 |
26 Jan 2021 | HKD | 7.21 | 7.21 | 6.88 | 7.16 | 7.16 | -0.06 (-0.83%) | 728,500 |
25 Jan 2021 | HKD | 6.98 | 7.47 | 6.82 | 7.22 | 7.22 | +0.23 (+3.29%) | 1,594,500 |
22 Jan 2021 | HKD | 7.17 | 7.17 | 6.8 | 6.99 | 6.99 | -0.12 (-1.69%) | 516,000 |
21 Jan 2021 | HKD | 7.34 | 7.58 | 6.96 | 7.11 | 7.11 | -0.23 (-3.13%) | 1,297,000 |
20 Jan 2021 | HKD | 6.76 | 7.4 | 6.76 | 7.34 | 7.34 | +0.58 (+8.58%) | 2,233,000 |
19 Jan 2021 | HKD | 6.84 | 6.9 | 6.62 | 6.76 | 6.76 | +0.1 (+1.50%) | 1,156,000 |
18 Jan 2021 | HKD | 6.71 | 6.8 | 6.61 | 6.66 | 6.66 | -0.07 (-1.04%) | 1,045,500 |
15 Jan 2021 | HKD | 7 | 7 | 6.62 | 6.73 | 6.73 | -0.27 (-3.86%) | 1,447,000 |
14 Jan 2021 | HKD | 7.09 | 7.1 | 6.84 | 7 | 7 | -0.09 (-1.27%) | 787,500 |
13 Jan 2021 | HKD | 7 | 7.2 | 6.71 | 7.09 | 7.09 | +0.08 (+1.14%) | 1,157,000 |
12 Jan 2021 | HKD | 7.19 | 7.6 | 6.87 | 7.01 | 7.01 | -0.1 (-1.41%) | 4,131,500 |
11 Jan 2021 | HKD | 6.5 | 7.2 | 6.5 | 7.11 | 7.11 | +0.63 (+9.72%) | 3,933,000 |
8 Jan 2021 | HKD | 6.47 | 6.62 | 6.28 | 6.48 | 6.48 | +0.01 (+0.15%) | 1,022,000 |
7 Jan 2021 | HKD | 6.09 | 6.56 | 6.02 | 6.47 | 6.47 | +0.37 (+6.07%) | 2,031,000 |
6 Jan 2021 | HKD | 5.95 | 6.1 | 5.93 | 6.1 | 6.1 | +0.15 (+2.52%) | 727,500 |
5 Jan 2021 | HKD | 6.12 | 6.19 | 5.91 | 5.95 | 5.95 | -0.18 (-2.94%) | 617,500 |
4 Jan 2021 | HKD | 6.32 | 6.32 | 6.05 | 6.13 | 6.13 | -0.19 (-3.01%) | 624,500 |
31 Dec 2020 | HKD | 6.3 | 6.38 | 6.17 | 6.32 | 6.32 | +0.02 (+0.32%) | 638,500 |
30 Dec 2020 | HKD | 6.05 | 6.38 | 5.96 | 6.3 | 6.3 | +0.25 (+4.13%) | 1,300,500 |
29 Dec 2020 | HKD | 5.8 | 6.1 | 5.78 | 6.05 | 6.05 | +0.11 (+1.85%) | 671,000 |
28 Dec 2020 | HKD | 5.77 | 6.02 | 5.66 | 5.94 | 5.94 | +0.17 (+2.95%) | 786,500 |
24 Dec 2020 | HKD | 5.87 | 5.87 | 5.71 | 5.77 | 5.77 | -0.11 (-1.87%) | 279,000 |
23 Dec 2020 | HKD | 5.95 | 5.95 | 5.81 | 5.88 | 5.88 | -0.07 (-1.18%) | 592,500 |
22 Dec 2020 | HKD | 6.1 | 6.12 | 5.9 | 5.95 | 5.95 | -0.14 (-2.30%) | 467,000 |
21 Dec 2020 | HKD | 6 | 6.1 | 5.7 | 6.09 | 6.09 | +0.09 (+1.50%) | 1,660,500 |
18 Dec 2020 | HKD | 6.2 | 6.2 | 6 | 6 | 6 | -0.2 (-3.23%) | 533,500 |
17 Dec 2020 | HKD | 6.25 | 6.25 | 6.11 | 6.2 | 6.2 | -0.05 (-0.80%) | 520,500 |
16 Dec 2020 | HKD | 6.09 | 6.28 | 6.04 | 6.25 | 6.25 | +0.09 (+1.46%) | 1,003,500 |