Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 6.17 | 6.48 | 6.09 | 6.42 | 6.42 | +0.24 (+3.88%) | 1,857,000 |
5 Feb 2021 | HKD | 6.1 | 6.24 | 6.1 | 6.18 | 6.18 | +0.06 (+0.98%) | 625,000 |
4 Feb 2021 | HKD | 6.19 | 6.34 | 6.06 | 6.12 | 6.12 | -0.07 (-1.13%) | 1,213,000 |
3 Feb 2021 | HKD | 5.95 | 6.2 | 5.95 | 6.19 | 6.19 | +0.22 (+3.69%) | 2,096,000 |
2 Feb 2021 | HKD | 6.02 | 6.08 | 5.95 | 5.97 | 5.97 | -0.04 (-0.67%) | 352,000 |
1 Feb 2021 | HKD | 5.85 | 6.08 | 5.85 | 6.01 | 6.01 | +0.14 (+2.39%) | 778,687 |
29 Jan 2021 | HKD | 5.8 | 5.92 | 5.74 | 5.87 | 5.87 | -0.05 (-0.84%) | 687,000 |
28 Jan 2021 | HKD | 5.91 | 5.94 | 5.77 | 5.92 | 5.92 | -0.14 (-2.31%) | 972,687 |
27 Jan 2021 | HKD | 6 | 6.06 | 5.76 | 6.06 | 6.06 | 0.0 (0.0%) | 665,000 |
26 Jan 2021 | HKD | 6.07 | 6.1 | 6 | 6.06 | 6.06 | -0.01 (-0.16%) | 1,181,000 |
25 Jan 2021 | HKD | 6.04 | 6.11 | 6 | 6.07 | 6.07 | +0.03 (+0.50%) | 1,713,000 |
22 Jan 2021 | HKD | 5.8 | 6.06 | 5.73 | 6.04 | 6.04 | +0.4 (+7.09%) | 1,942,000 |
21 Jan 2021 | HKD | 5.69 | 5.8 | 5.51 | 5.64 | 5.64 | +0.04 (+0.71%) | 440,718 |
20 Jan 2021 | HKD | 5.81 | 5.81 | 5.6 | 5.6 | 5.6 | -0.1 (-1.75%) | 614,000 |
19 Jan 2021 | HKD | 5.74 | 5.78 | 5.6 | 5.7 | 5.7 | -0.04 (-0.70%) | 837,000 |
18 Jan 2021 | HKD | 5.78 | 5.82 | 5.7 | 5.74 | 5.74 | -0.04 (-0.69%) | 242,000 |
15 Jan 2021 | HKD | 5.81 | 5.81 | 5.74 | 5.78 | 5.78 | -0.03 (-0.52%) | 244,000 |
14 Jan 2021 | HKD | 5.69 | 5.84 | 5.69 | 5.81 | 5.81 | +0.13 (+2.29%) | 523,000 |
13 Jan 2021 | HKD | 5.8 | 5.8 | 5.63 | 5.68 | 5.68 | -0.1 (-1.73%) | 944,000 |
12 Jan 2021 | HKD | 5.78 | 5.84 | 5.73 | 5.78 | 5.78 | 0.0 (0.0%) | 551,000 |
11 Jan 2021 | HKD | 6 | 6 | 5.78 | 5.78 | 5.78 | -0.16 (-2.69%) | 659,000 |
8 Jan 2021 | HKD | 5.93 | 5.98 | 5.88 | 5.94 | 5.94 | 0.0 (0.0%) | 700,000 |
7 Jan 2021 | HKD | 6.05 | 6.05 | 5.88 | 5.94 | 5.94 | -0.05 (-0.83%) | 1,084,000 |
6 Jan 2021 | HKD | 5.94 | 6.06 | 5.9 | 5.99 | 5.99 | -0.01 (-0.17%) | 410,000 |
5 Jan 2021 | HKD | 6.03 | 6.05 | 5.9 | 6 | 6 | +0.03 (+0.50%) | 539,000 |
4 Jan 2021 | HKD | 6 | 6.06 | 5.85 | 5.97 | 5.97 | -0.08 (-1.32%) | 1,033,653 |
31 Dec 2020 | HKD | 6.04 | 6.07 | 6 | 6.05 | 6.05 | +0.02 (+0.33%) | 194,000 |
30 Dec 2020 | HKD | 6.06 | 6.16 | 6 | 6.03 | 6.03 | 0.0 (0.0%) | 390,000 |
29 Dec 2020 | HKD | 6.16 | 6.16 | 5.99 | 6.03 | 6.03 | -0.06 (-0.99%) | 606,000 |
28 Dec 2020 | HKD | 6.06 | 6.1 | 5.85 | 6.09 | 6.09 | +0.03 (+0.50%) | 654,000 |