Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | HKD | 8.28 | 8.4 | 8.2 | 8.29 | 8.29 | +0.11 (+1.34%) | 38,500 |
16 Mar 2021 | HKD | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0 (0.0%) | 12,500 |
15 Mar 2021 | HKD | 7.96 | 8.28 | 7.96 | 8.18 | 8.18 | +0.29 (+3.68%) | 60,000 |
12 Mar 2021 | HKD | 7.9 | 8.34 | 7.82 | 7.89 | 7.89 | -0.01 (-0.13%) | 114,000 |
11 Mar 2021 | HKD | 7.78 | 8.22 | 7.78 | 7.9 | 7.9 | +0.12 (+1.54%) | 94,000 |
10 Mar 2021 | HKD | 7.8 | 7.82 | 7.78 | 7.78 | 7.78 | -0.02 (-0.26%) | 33,000 |
9 Mar 2021 | HKD | 7.81 | 8 | 7.5 | 7.8 | 7.8 | -0.07 (-0.89%) | 52,000 |
8 Mar 2021 | HKD | 8.01 | 8.34 | 7.85 | 7.87 | 7.87 | -0.38 (-4.61%) | 159,000 |
5 Mar 2021 | HKD | 8.45 | 8.45 | 8 | 8.25 | 8.25 | -0.34 (-3.96%) | 166,000 |
4 Mar 2021 | HKD | 8.6 | 8.6 | 8.49 | 8.59 | 8.59 | -0.06 (-0.69%) | 71,000 |
3 Mar 2021 | HKD | 8.68 | 8.89 | 8.64 | 8.65 | 8.65 | -0.03 (-0.35%) | 77,500 |
2 Mar 2021 | HKD | 9.1 | 9.1 | 8.68 | 8.68 | 8.68 | 0.0 (0.0%) | 91,000 |
1 Mar 2021 | HKD | 8.62 | 8.8 | 8.62 | 8.68 | 8.68 | +0.07 (+0.81%) | 77,000 |
26 Feb 2021 | HKD | 8.53 | 9 | 8.53 | 8.61 | 8.61 | -0.39 (-4.33%) | 80,000 |
25 Feb 2021 | HKD | 9.18 | 9.2 | 8.79 | 9 | 9 | +0.25 (+2.86%) | 122,000 |
24 Feb 2021 | HKD | 8.83 | 9 | 8.5 | 8.75 | 8.75 | -0.05 (-0.57%) | 212,000 |
23 Feb 2021 | HKD | 8.8 | 9.05 | 8.8 | 8.8 | 8.8 | -0.18 (-2.00%) | 160,000 |
22 Feb 2021 | HKD | 9.2 | 9.2 | 8.9 | 8.98 | 8.98 | -0.37 (-3.96%) | 116,000 |
19 Feb 2021 | HKD | 9.42 | 9.7 | 9.25 | 9.35 | 9.35 | -0.02 (-0.21%) | 94,000 |
18 Feb 2021 | HKD | 9 | 9.53 | 9 | 9.37 | 9.37 | +0.49 (+5.52%) | 375,500 |
17 Feb 2021 | HKD | 8.91 | 8.96 | 8.69 | 8.88 | 8.88 | -0.18 (-1.99%) | 183,500 |
16 Feb 2021 | HKD | 9.19 | 9.22 | 9.04 | 9.06 | 9.06 | -0.13 (-1.41%) | 117,000 |
11 Feb 2021 | HKD | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | +0.31 (+3.49%) | 0 |
10 Feb 2021 | HKD | 8.56 | 9.2 | 8.55 | 8.88 | 8.88 | +0.34 (+3.98%) | 253,500 |
9 Feb 2021 | HKD | 8.4 | 8.7 | 8.4 | 8.54 | 8.54 | +0.14 (+1.67%) | 151,500 |
8 Feb 2021 | HKD | 8.81 | 8.81 | 8.33 | 8.4 | 8.4 | -0.41 (-4.65%) | 344,000 |
5 Feb 2021 | HKD | 9.25 | 9.42 | 8.65 | 8.81 | 8.81 | -0.49 (-5.27%) | 730,000 |
4 Feb 2021 | HKD | 9.56 | 9.56 | 9.28 | 9.3 | 9.3 | -0.28 (-2.92%) | 384,000 |
3 Feb 2021 | HKD | 9.62 | 9.7 | 9.5 | 9.58 | 9.58 | -0.11 (-1.14%) | 242,000 |
2 Feb 2021 | HKD | 9.81 | 9.81 | 9.69 | 9.69 | 9.69 | -0.11 (-1.12%) | 171,500 |