Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | HKD | 9.13 | 9.38 | 9.03 | 9.21 | 9.21 | +0.04 (+0.44%) | 607,000 |
29 Jan 2021 | HKD | 8.8 | 9.38 | 8.8 | 9.17 | 9.17 | +0.42 (+4.80%) | 892,000 |
28 Jan 2021 | HKD | 9 | 9.02 | 8.74 | 8.75 | 8.75 | -0.34 (-3.74%) | 875,000 |
27 Jan 2021 | HKD | 9.39 | 9.47 | 9.02 | 9.09 | 9.09 | -0.3 (-3.19%) | 794,000 |
26 Jan 2021 | HKD | 9.93 | 9.93 | 9.32 | 9.39 | 9.39 | -0.54 (-5.44%) | 977,000 |
25 Jan 2021 | HKD | 10.28 | 10.28 | 9.93 | 9.93 | 9.93 | +0.02 (+0.20%) | 1,229,000 |
22 Jan 2021 | HKD | 10.18 | 10.18 | 9.7 | 9.91 | 9.91 | -0.27 (-2.65%) | 1,211,000 |
21 Jan 2021 | HKD | 10.96 | 10.96 | 10.06 | 10.18 | 10.18 | -0.46 (-4.32%) | 1,057,000 |
20 Jan 2021 | HKD | 10.86 | 11.14 | 10.08 | 10.64 | 10.64 | -0.16 (-1.48%) | 1,459,000 |
19 Jan 2021 | HKD | 10 | 10.84 | 10 | 10.8 | 10.8 | +0.8 (+8%) | 2,684,000 |
18 Jan 2021 | HKD | 9.52 | 10 | 9.52 | 10 | 10 | +0.67 (+7.18%) | 1,824,000 |
15 Jan 2021 | HKD | 9.42 | 9.8 | 8.89 | 9.33 | 9.33 | -0.08 (-0.85%) | 1,929,000 |
14 Jan 2021 | HKD | 8.41 | 9.5 | 8.41 | 9.41 | 9.41 | +1 (+11.89%) | 3,141,000 |
13 Jan 2021 | HKD | 8.33 | 8.77 | 8.01 | 8.41 | 8.41 | +0.08 (+0.96%) | 1,884,000 |
12 Jan 2021 | HKD | 8.68 | 8.69 | 8.31 | 8.33 | 8.33 | -0.36 (-4.14%) | 1,855,000 |
11 Jan 2021 | HKD | 8.92 | 8.95 | 8.68 | 8.69 | 8.69 | -0.2 (-2.25%) | 791,000 |
8 Jan 2021 | HKD | 8.98 | 9.25 | 8.78 | 8.89 | 8.89 | -0.09 (-1.00%) | 1,477,600 |
7 Jan 2021 | HKD | 9.23 | 9.39 | 8.84 | 8.98 | 8.98 | -0.27 (-2.92%) | 1,501,000 |
6 Jan 2021 | HKD | 9.43 | 9.5 | 9.23 | 9.25 | 9.25 | -0.12 (-1.28%) | 978,000 |
5 Jan 2021 | HKD | 9.94 | 9.98 | 9.31 | 9.37 | 9.37 | -0.61 (-6.11%) | 2,316,000 |
4 Jan 2021 | HKD | 10.38 | 10.5 | 9.98 | 9.98 | 9.98 | -0.58 (-5.49%) | 1,067,000 |
31 Dec 2020 | HKD | 10.6 | 10.78 | 10 | 10.56 | 10.56 | +0.06 (+0.57%) | 3,356,000 |
30 Dec 2020 | HKD | 10 | 10.5 | 9.93 | 10.5 | 10.5 | +0.5 (+5%) | 1,697,000 |
29 Dec 2020 | HKD | 10 | 10.1 | 9.95 | 10 | 10 | 0.0 (0.0%) | 658,000 |
28 Dec 2020 | HKD | 10 | 10.04 | 9.93 | 10 | 10 | 0.0 (0.0%) | 1,101,000 |
24 Dec 2020 | HKD | 10 | 10.02 | 9.86 | 10 | 10 | 0.0 (0.0%) | 1,030,000 |
23 Dec 2020 | HKD | 10 | 10.2 | 9.94 | 10 | 10 | 0.0 (0.0%) | 2,094,100 |
22 Dec 2020 | HKD | 10.32 | 10.32 | 9.9 | 10 | 10 | -0.32 (-3.10%) | 2,772,000 |
21 Dec 2020 | HKD | 10.6 | 10.7 | 10.2 | 10.32 | 10.32 | -0.38 (-3.55%) | 3,097,000 |
18 Dec 2020 | HKD | 10.8 | 10.8 | 10.52 | 10.7 | 10.7 | -0.08 (-0.74%) | 1,663,100 |