Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 3.97 | 3.98 | 3.85 | 3.92 | 3.92 | +0.01 (+0.26%) | 16,242,880 |
22 Jan 2021 | HKD | 3.98 | 4.01 | 3.86 | 3.91 | 3.91 | -0.05 (-1.26%) | 17,075,000 |
21 Jan 2021 | HKD | 4.02 | 4.07 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 21,618,881 |
20 Jan 2021 | HKD | 3.97 | 4.05 | 3.93 | 3.99 | 3.99 | +0.03 (+0.76%) | 24,950,400 |
19 Jan 2021 | HKD | 3.97 | 4.04 | 3.86 | 3.96 | 3.96 | +0.16 (+4.21%) | 35,074,020 |
18 Jan 2021 | HKD | 3.8 | 3.8 | 3.68 | 3.8 | 3.8 | +0.01 (+0.26%) | 26,210,500 |
15 Jan 2021 | HKD | 3.94 | 4.08 | 3.75 | 3.79 | 3.79 | -0.1 (-2.57%) | 42,576,500 |
14 Jan 2021 | HKD | 3.58 | 3.92 | 3.55 | 3.89 | 3.89 | +0.31 (+8.66%) | 38,603,000 |
13 Jan 2021 | HKD | 3.68 | 3.68 | 3.55 | 3.58 | 3.58 | -0.06 (-1.65%) | 12,623,000 |
12 Jan 2021 | HKD | 3.65 | 3.66 | 3.58 | 3.64 | 3.64 | +0.04 (+1.11%) | 15,797,680 |
11 Jan 2021 | HKD | 3.78 | 3.82 | 3.59 | 3.6 | 3.6 | -0.19 (-5.01%) | 18,012,980 |
8 Jan 2021 | HKD | 3.74 | 3.82 | 3.68 | 3.79 | 3.79 | +0.05 (+1.34%) | 16,128,230 |
7 Jan 2021 | HKD | 3.87 | 3.87 | 3.71 | 3.74 | 3.74 | -0.1 (-2.60%) | 13,510,340 |
6 Jan 2021 | HKD | 3.79 | 3.84 | 3.73 | 3.84 | 3.84 | +0.06 (+1.59%) | 12,992,670 |
5 Jan 2021 | HKD | 3.7 | 3.78 | 3.65 | 3.78 | 3.78 | +0.12 (+3.28%) | 16,447,500 |
4 Jan 2021 | HKD | 3.61 | 3.76 | 3.59 | 3.66 | 3.66 | +0.05 (+1.39%) | 17,363,000 |
31 Dec 2020 | HKD | 3.62 | 3.65 | 3.56 | 3.61 | 3.61 | -0.01 (-0.28%) | 7,196,500 |
30 Dec 2020 | HKD | 3.63 | 3.67 | 3.57 | 3.62 | 3.62 | -0.01 (-0.28%) | 16,432,660 |
29 Dec 2020 | HKD | 3.75 | 3.75 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 17,551,000 |
28 Dec 2020 | HKD | 3.7 | 3.7 | 3.54 | 3.64 | 3.64 | +0.01 (+0.28%) | 15,417,500 |
24 Dec 2020 | HKD | 3.66 | 3.7 | 3.61 | 3.63 | 3.63 | +0.01 (+0.28%) | 4,390,000 |
23 Dec 2020 | HKD | 3.73 | 3.78 | 3.61 | 3.62 | 3.62 | -0.09 (-2.43%) | 11,208,000 |
22 Dec 2020 | HKD | 3.83 | 3.83 | 3.68 | 3.71 | 3.71 | -0.11 (-2.88%) | 8,675,284 |
21 Dec 2020 | HKD | 3.73 | 3.83 | 3.73 | 3.82 | 3.82 | +0.06 (+1.60%) | 16,534,881 |
18 Dec 2020 | HKD | 3.94 | 3.94 | 3.74 | 3.76 | 3.76 | -0.16 (-4.08%) | 18,143,869 |
17 Dec 2020 | HKD | 3.75 | 3.92 | 3.75 | 3.92 | 3.92 | +0.23 (+6.23%) | 25,175,980 |
16 Dec 2020 | HKD | 3.7 | 3.73 | 3.61 | 3.69 | 3.69 | +0.04 (+1.10%) | 16,522,510 |
15 Dec 2020 | HKD | 3.73 | 3.87 | 3.5 | 3.65 | 3.65 | -0.03 (-0.82%) | 35,730,000 |
14 Dec 2020 | HKD | 3.92 | 3.93 | 3.64 | 3.68 | 3.68 | -0.18 (-4.66%) | 25,621,949 |
11 Dec 2020 | HKD | 3.9 | 3.96 | 3.82 | 3.86 | 3.86 | -0.01 (-0.26%) | 18,668,480 |