Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | HKD | 1.56 | 1.6 | 1.49 | 1.5 | 1.5 | -0.07 (-4.46%) | 861,500 |
16 Mar 2021 | HKD | 1.54 | 1.58 | 1.52 | 1.57 | 1.57 | +0.05 (+3.29%) | 282,000 |
15 Mar 2021 | HKD | 1.54 | 1.56 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 365,000 |
12 Mar 2021 | HKD | 1.51 | 1.63 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 1,390,250 |
11 Mar 2021 | HKD | 1.46 | 1.53 | 1.43 | 1.51 | 1.51 | +0.05 (+3.42%) | 959,250 |
10 Mar 2021 | HKD | 1.44 | 1.58 | 1.43 | 1.46 | 1.46 | +0.05 (+3.55%) | 743,750 |
9 Mar 2021 | HKD | 1.53 | 1.56 | 1.28 | 1.41 | 1.41 | -0.11 (-7.24%) | 2,364,250 |
8 Mar 2021 | HKD | 1.72 | 1.78 | 1.49 | 1.52 | 1.52 | -0.2 (-11.63%) | 2,150,500 |
5 Mar 2021 | HKD | 1.77 | 1.79 | 1.6 | 1.72 | 1.72 | -0.09 (-4.97%) | 2,336,500 |
4 Mar 2021 | HKD | 1.88 | 1.93 | 1.8 | 1.81 | 1.81 | -0.07 (-3.72%) | 1,769,250 |
3 Mar 2021 | HKD | 1.94 | 1.94 | 1.86 | 1.88 | 1.88 | -0.06 (-3.09%) | 1,652,754 |
2 Mar 2021 | HKD | 1.96 | 2.05 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 1,314,600 |
1 Mar 2021 | HKD | 2.04 | 2.11 | 1.9 | 1.93 | 1.93 | -0.11 (-5.39%) | 2,467,500 |
26 Feb 2021 | HKD | 2.14 | 2.14 | 2.01 | 2.04 | 2.04 | -0.1 (-4.67%) | 2,231,750 |
25 Feb 2021 | HKD | 2.08 | 2.2 | 2.08 | 2.14 | 2.14 | +0.06 (+2.88%) | 1,709,500 |
24 Feb 2021 | HKD | 2.2 | 2.2 | 2.04 | 2.08 | 2.08 | -0.12 (-5.45%) | 3,046,500 |
23 Feb 2021 | HKD | 2.29 | 2.29 | 2.2 | 2.2 | 2.2 | -0.09 (-3.93%) | 2,400,250 |
22 Feb 2021 | HKD | 2.49 | 2.49 | 2.27 | 2.29 | 2.29 | -0.11 (-4.58%) | 5,169,000 |
19 Feb 2021 | HKD | 2.25 | 2.65 | 2.12 | 2.4 | 2.4 | +0.17 (+7.62%) | 13,093,500 |
18 Feb 2021 | HKD | 2.34 | 2.34 | 2.12 | 2.23 | 2.23 | -0.13 (-5.51%) | 8,825,586 |
17 Feb 2021 | HKD | 2.34 | 2.4 | 2.27 | 2.36 | 2.36 | -0.04 (-1.67%) | 11,044,249 |
16 Feb 2021 | HKD | 2.61 | 2.66 | 2.29 | 2.4 | 2.4 | -0.17 (-6.61%) | 11,507,000 |
11 Feb 2021 | HKD | 2.67 | 2.68 | 2.55 | 2.57 | 2.57 | -0.08 (-3.02%) | 5,048,000 |
10 Feb 2021 | HKD | 2.62 | 2.8 | 2.58 | 2.65 | 2.65 | +0.04 (+1.53%) | 23,501,751 |
9 Feb 2021 | HKD | 2.9 | 2.92 | 2.52 | 2.61 | 2.61 | -0.24 (-8.42%) | 34,176,550 |
8 Feb 2021 | HKD | 2.32 | 2.85 | 2.32 | 2.85 | 2.85 | +0.69 (+31.94%) | 95,817,310 |
5 Feb 2021 | HKD | 1.48 | 3.2 | 1.47 | 2.16 | 2.16 | 0.0 (0.0%) | 340,447,648 |