Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | HKD | 10 | 10 | 9.21 | 9.79 | 9.79 | -0.21 (-2.10%) | 606,000 |
8 Mar 2021 | HKD | 9.91 | 10.26 | 9.85 | 10 | 10 | +0.18 (+1.83%) | 863,000 |
5 Mar 2021 | HKD | 9.69 | 10.38 | 9.62 | 9.82 | 9.82 | +0.11 (+1.13%) | 1,908,000 |
4 Mar 2021 | HKD | 9.9 | 9.9 | 9.6 | 9.71 | 9.71 | +0.01 (+0.10%) | 1,114,000 |
3 Mar 2021 | HKD | 9.25 | 9.96 | 9.25 | 9.7 | 9.7 | +0.4 (+4.30%) | 2,548,000 |
2 Mar 2021 | HKD | 10.14 | 10.4 | 9.2 | 9.3 | 9.3 | -0.68 (-6.81%) | 2,115,528 |
1 Mar 2021 | HKD | 9.58 | 10.9 | 9.58 | 9.98 | 9.98 | +0.28 (+2.89%) | 4,747,400 |
26 Feb 2021 | HKD | 8.47 | 10.4 | 8.1 | 9.7 | 9.7 | +0.9 (+10.23%) | 12,254,400 |
25 Feb 2021 | HKD | 7.96 | 9 | 7.85 | 8.8 | 8.8 | +0.77 (+9.59%) | 7,992,550 |
24 Feb 2021 | HKD | 7.96 | 8.18 | 7.75 | 8.03 | 8.03 | +0.05 (+0.63%) | 4,393,700 |
23 Feb 2021 | HKD | 7.52 | 8.1 | 7.32 | 7.98 | 7.98 | +0.46 (+6.12%) | 3,055,800 |
22 Feb 2021 | HKD | 7.5 | 7.96 | 7.31 | 7.52 | 7.52 | +0.02 (+0.27%) | 2,617,200 |
19 Feb 2021 | HKD | 7.23 | 7.6 | 7.23 | 7.5 | 7.5 | +0.25 (+3.45%) | 1,633,000 |
18 Feb 2021 | HKD | 7.68 | 7.8 | 7.11 | 7.25 | 7.25 | -0.53 (-6.81%) | 2,503,300 |
17 Feb 2021 | HKD | 7.68 | 8.78 | 7.68 | 7.78 | 7.78 | +0.4 (+5.42%) | 39,098,000 |
16 Feb 2021 | HKD | 6.56 | 7.6 | 6.56 | 7.38 | 7.38 | +0.85 (+13.02%) | 6,088,000 |
11 Feb 2021 | HKD | 6.47 | 6.55 | 6.4 | 6.53 | 6.53 | +0.06 (+0.93%) | 369,000 |
10 Feb 2021 | HKD | 6.5 | 6.68 | 6.43 | 6.47 | 6.47 | -0.06 (-0.92%) | 837,000 |
9 Feb 2021 | HKD | 6.61 | 6.65 | 6.44 | 6.53 | 6.53 | -0.08 (-1.21%) | 723,000 |
8 Feb 2021 | HKD | 6.29 | 6.8 | 6.15 | 6.61 | 6.61 | +0.32 (+5.09%) | 1,467,500 |
5 Feb 2021 | HKD | 6.41 | 6.57 | 6.1 | 6.29 | 6.29 | -0.13 (-2.02%) | 1,329,000 |
4 Feb 2021 | HKD | 6.66 | 6.83 | 6.35 | 6.42 | 6.42 | -0.24 (-3.60%) | 1,924,000 |
3 Feb 2021 | HKD | 6.11 | 6.9 | 6.11 | 6.66 | 6.66 | +0.56 (+9.18%) | 3,807,000 |
2 Feb 2021 | HKD | 6.05 | 6.31 | 6.05 | 6.1 | 6.1 | +0.06 (+0.99%) | 1,167,600 |
1 Feb 2021 | HKD | 6.05 | 6.15 | 5.91 | 6.04 | 6.04 | -0.06 (-0.98%) | 914,000 |
29 Jan 2021 | HKD | 6.28 | 6.4 | 5.85 | 6.1 | 6.1 | -0.03 (-0.49%) | 2,238,000 |
28 Jan 2021 | HKD | 6.13 | 6.58 | 6.1 | 6.13 | 6.13 | -0.24 (-3.77%) | 1,860,631 |
27 Jan 2021 | HKD | 6.65 | 6.87 | 6.14 | 6.37 | 6.37 | -0.28 (-4.21%) | 4,965,000 |
26 Jan 2021 | HKD | 7.12 | 7.12 | 6.54 | 6.65 | 6.65 | -0.47 (-6.60%) | 3,647,400 |
25 Jan 2021 | HKD | 7.4 | 7.4 | 7.1 | 7.12 | 7.12 | -0.28 (-3.78%) | 2,394,000 |