Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | HKD | 9 | 9.28 | 8.99 | 9.17 | 9.17 | +0.23 (+2.57%) | 422,000 |
16 Mar 2021 | HKD | 9 | 9 | 8.88 | 8.94 | 8.94 | +0.14 (+1.59%) | 151,000 |
15 Mar 2021 | HKD | 9 | 9 | 8.74 | 8.8 | 8.8 | +0.06 (+0.69%) | 617,000 |
12 Mar 2021 | HKD | 8.9 | 8.94 | 8.63 | 8.74 | 8.74 | -0.06 (-0.68%) | 132,000 |
11 Mar 2021 | HKD | 8.51 | 8.8 | 8.42 | 8.8 | 8.8 | +0.42 (+5.01%) | 249,000 |
10 Mar 2021 | HKD | 8.5 | 8.5 | 8.35 | 8.38 | 8.38 | +0.12 (+1.45%) | 141,000 |
9 Mar 2021 | HKD | 8.5 | 8.5 | 8.12 | 8.26 | 8.26 | -0.04 (-0.48%) | 442,000 |
8 Mar 2021 | HKD | 8.82 | 8.82 | 8.2 | 8.3 | 8.3 | -0.38 (-4.38%) | 442,000 |
5 Mar 2021 | HKD | 8.75 | 8.84 | 8.33 | 8.68 | 8.68 | -0.17 (-1.92%) | 486,000 |
4 Mar 2021 | HKD | 8.88 | 8.99 | 8.74 | 8.85 | 8.85 | -0.25 (-2.75%) | 211,000 |
3 Mar 2021 | HKD | 9.12 | 9.12 | 8.9 | 9.1 | 9.1 | -0.05 (-0.55%) | 153,000 |
2 Mar 2021 | HKD | 9.13 | 9.2 | 8.9 | 9.15 | 9.15 | +0.02 (+0.22%) | 315,120 |
1 Mar 2021 | HKD | 8.86 | 9.13 | 8.86 | 9.13 | 9.13 | +0.27 (+3.05%) | 481,000 |
26 Feb 2021 | HKD | 8.89 | 8.89 | 8.63 | 8.86 | 8.86 | -0.06 (-0.67%) | 424,000 |
25 Feb 2021 | HKD | 8.88 | 9.02 | 8.56 | 8.92 | 8.92 | +0.06 (+0.68%) | 927,000 |
24 Feb 2021 | HKD | 9.15 | 9.15 | 8.73 | 8.86 | 8.86 | -0.29 (-3.17%) | 519,000 |
23 Feb 2021 | HKD | 9.11 | 9.15 | 8.98 | 9.15 | 9.15 | +0.04 (+0.44%) | 326,000 |
22 Feb 2021 | HKD | 9.1 | 9.15 | 8.96 | 9.11 | 9.11 | +0.02 (+0.22%) | 556,120 |
19 Feb 2021 | HKD | 9.18 | 9.2 | 8.88 | 9.09 | 9.09 | -0.12 (-1.30%) | 544,000 |
18 Feb 2021 | HKD | 9.31 | 9.31 | 9.15 | 9.21 | 9.21 | -0.1 (-1.07%) | 332,000 |
17 Feb 2021 | HKD | 9 | 9.35 | 8.96 | 9.31 | 9.31 | +0.31 (+3.44%) | 783,000 |
16 Feb 2021 | HKD | 9.02 | 9.08 | 8.88 | 9 | 9 | -0.02 (-0.22%) | 457,000 |
11 Feb 2021 | HKD | 9.01 | 9.04 | 8.75 | 9.02 | 9.02 | +0.01 (+0.11%) | 147,000 |
10 Feb 2021 | HKD | 9.03 | 9.06 | 8.89 | 9.01 | 9.01 | -0.02 (-0.22%) | 475,000 |
9 Feb 2021 | HKD | 8.91 | 9.07 | 8.89 | 9.03 | 9.03 | -0.06 (-0.66%) | 236,000 |
8 Feb 2021 | HKD | 8.98 | 9.09 | 8.83 | 9.09 | 9.09 | +0.11 (+1.22%) | 618,000 |
5 Feb 2021 | HKD | 8.52 | 9.06 | 8.5 | 8.98 | 8.98 | +0.53 (+6.27%) | 1,130,000 |
4 Feb 2021 | HKD | 8.38 | 8.77 | 8.3 | 8.45 | 8.45 | +0.06 (+0.72%) | 972,000 |
3 Feb 2021 | HKD | 8.1 | 8.76 | 7.88 | 8.39 | 8.39 | -0.92 (-9.88%) | 3,901,000 |
2 Feb 2021 | HKD | 9.15 | 9.4 | 9.11 | 9.31 | 9.31 | +0.1 (+1.09%) | 496,000 |