Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 5.03 | 5.13 | 4.96 | 5.03 | 5.03 | +0.11 (+2.24%) | 17,570,500 |
9 Mar 2021 | HKD | 4.97 | 5 | 4.7 | 4.92 | 4.92 | 0.0 (0.0%) | 27,005,971 |
8 Mar 2021 | HKD | 5.21 | 5.28 | 4.82 | 4.92 | 4.92 | -0.27 (-5.20%) | 37,281,500 |
5 Mar 2021 | HKD | 5.13 | 5.22 | 4.97 | 5.19 | 5.19 | -0.06 (-1.14%) | 23,338,500 |
4 Mar 2021 | HKD | 5.4 | 5.47 | 5.16 | 5.25 | 5.25 | -0.26 (-4.72%) | 24,821,811 |
3 Mar 2021 | HKD | 5.5 | 5.58 | 5.34 | 5.51 | 5.51 | +0.07 (+1.29%) | 16,994,000 |
2 Mar 2021 | HKD | 5.5 | 5.7 | 5.41 | 5.44 | 5.44 | -0.03 (-0.55%) | 33,056,230 |
1 Mar 2021 | HKD | 5.33 | 5.63 | 5.2 | 5.47 | 5.47 | +0.23 (+4.39%) | 53,929,859 |
26 Feb 2021 | HKD | 5.23 | 5.37 | 5.17 | 5.24 | 5.24 | -0.17 (-3.14%) | 161,805,406 |
25 Feb 2021 | HKD | 5.4 | 5.45 | 5.17 | 5.41 | 5.41 | +0.13 (+2.46%) | 40,769,199 |
24 Feb 2021 | HKD | 5.59 | 5.65 | 5.13 | 5.28 | 5.28 | -0.27 (-4.86%) | 82,908,320 |
23 Feb 2021 | HKD | 5.6 | 5.74 | 5.44 | 5.55 | 5.55 | -0.05 (-0.89%) | 39,917,000 |
22 Feb 2021 | HKD | 5.93 | 5.98 | 5.55 | 5.6 | 5.6 | -0.33 (-5.56%) | 54,348,480 |
19 Feb 2021 | HKD | 5.96 | 6.04 | 5.75 | 5.93 | 5.93 | -0.03 (-0.50%) | 41,817,059 |
18 Feb 2021 | HKD | 6.06 | 6.26 | 5.81 | 5.96 | 5.96 | +0.04 (+0.68%) | 61,766,699 |
17 Feb 2021 | HKD | 5.86 | 6.36 | 5.76 | 5.92 | 5.92 | -0.02 (-0.34%) | 40,077,699 |
16 Feb 2021 | HKD | 5.7 | 6.16 | 5.5 | 5.94 | 5.94 | +0.35 (+6.26%) | 40,379,301 |
11 Feb 2021 | HKD | 5.58 | 5.62 | 5.48 | 5.59 | 5.59 | -0.06 (-1.06%) | 12,475,500 |
10 Feb 2021 | HKD | 5.81 | 5.88 | 5.6 | 5.65 | 5.65 | -0.28 (-4.72%) | 53,358,000 |
9 Feb 2021 | HKD | 5.87 | 6 | 5.67 | 5.93 | 5.93 | +0.06 (+1.02%) | 38,494,879 |
8 Feb 2021 | HKD | 6.33 | 6.34 | 5.78 | 5.87 | 5.87 | -0.32 (-5.17%) | 75,440,062 |
5 Feb 2021 | HKD | 6.32 | 6.49 | 6.02 | 6.19 | 6.19 | -0.05 (-0.80%) | 68,147,406 |
4 Feb 2021 | HKD | 6.5 | 6.94 | 6.12 | 6.24 | 6.24 | -0.26 (-4%) | 103,169,508 |
3 Feb 2021 | HKD | 5.87 | 6.7 | 5.67 | 6.5 | 6.5 | +0.66 (+11.30%) | 235,743,594 |
2 Feb 2021 | HKD | 5.98 | 6.02 | 5.58 | 5.84 | 5.84 | -0.06 (-1.02%) | 134,634,891 |
1 Feb 2021 | HKD | 4.47 | 7 | 4.47 | 5.9 | 5.9 | +2.01 (+51.67%) | 507,371,188 |
29 Jan 2021 | HKD | 3.87 | 3.9 | 3.8 | 3.89 | 3.89 | -0.01 (-0.26%) | 19,267,631 |
28 Jan 2021 | HKD | 3.89 | 4.04 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 22,276,221 |
27 Jan 2021 | HKD | 3.87 | 3.93 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 11,574,250 |
26 Jan 2021 | HKD | 3.92 | 3.94 | 3.83 | 3.86 | 3.86 | -0.06 (-1.53%) | 11,300,750 |