Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | HKD | 2.3 | 2.37 | 2.29 | 2.35 | 2.35 | +0.04 (+1.73%) | 63,000 |
29 Jan 2021 | HKD | 2.45 | 2.45 | 2.3 | 2.31 | 2.31 | -0.07 (-2.94%) | 8,000 |
28 Jan 2021 | HKD | 2.35 | 2.58 | 2.28 | 2.38 | 2.38 | -0.01 (-0.42%) | 223,000 |
27 Jan 2021 | HKD | 2.41 | 2.41 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 284,000 |
26 Jan 2021 | HKD | 2.41 | 2.46 | 2.28 | 2.4 | 2.4 | -0.01 (-0.41%) | 409,000 |
25 Jan 2021 | HKD | 2.42 | 2.44 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 47,000 |
22 Jan 2021 | HKD | 2.49 | 2.5 | 2.39 | 2.42 | 2.42 | -0.02 (-0.82%) | 277,000 |
21 Jan 2021 | HKD | 2.5 | 2.5 | 2.4 | 2.44 | 2.44 | -0.06 (-2.40%) | 95,895 |
20 Jan 2021 | HKD | 2.57 | 2.57 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 59,000 |
19 Jan 2021 | HKD | 2.3 | 2.5 | 2.3 | 2.5 | 2.5 | +0.2 (+8.70%) | 570,000 |
18 Jan 2021 | HKD | 2.26 | 2.31 | 2.25 | 2.3 | 2.3 | +0.02 (+0.88%) | 349,000 |
15 Jan 2021 | HKD | 2.33 | 2.34 | 2.28 | 2.28 | 2.28 | -0.06 (-2.56%) | 107,000 |
14 Jan 2021 | HKD | 2.38 | 2.39 | 2.33 | 2.34 | 2.34 | -0.03 (-1.27%) | 82,000 |
13 Jan 2021 | HKD | 2.39 | 2.43 | 2.23 | 2.37 | 2.37 | +0.02 (+0.85%) | 199,000 |
12 Jan 2021 | HKD | 2.32 | 2.38 | 2.32 | 2.35 | 2.35 | +0.03 (+1.29%) | 11,000 |
11 Jan 2021 | HKD | 2.39 | 2.4 | 2.27 | 2.32 | 2.32 | -0.1 (-4.13%) | 773,000 |
8 Jan 2021 | HKD | 2.49 | 2.6 | 2.42 | 2.42 | 2.42 | +0.02 (+0.83%) | 205,000 |
7 Jan 2021 | HKD | 2.39 | 2.4 | 2.36 | 2.4 | 2.4 | -0.01 (-0.41%) | 238,000 |
6 Jan 2021 | HKD | 2.43 | 2.43 | 2.35 | 2.41 | 2.41 | -0.05 (-2.03%) | 434,000 |
5 Jan 2021 | HKD | 2.41 | 2.47 | 2.39 | 2.46 | 2.46 | +0.05 (+2.07%) | 197,003 |
4 Jan 2021 | HKD | 2.5 | 2.5 | 2.34 | 2.41 | 2.41 | -0.13 (-5.12%) | 574,000 |
31 Dec 2020 | HKD | 2.53 | 2.57 | 2.41 | 2.54 | 2.54 | -0.09 (-3.42%) | 317,000 |
30 Dec 2020 | HKD | 2.5 | 2.68 | 2.5 | 2.63 | 2.63 | +0.12 (+4.78%) | 154,000 |
29 Dec 2020 | HKD | 2.45 | 2.64 | 2.45 | 2.51 | 2.51 | +0.01 (+0.40%) | 114,000 |
28 Dec 2020 | HKD | 2.8 | 2.8 | 2.4 | 2.5 | 2.5 | -0.18 (-6.72%) | 808,514 |
24 Dec 2020 | HKD | 2.7 | 2.7 | 2.5 | 2.68 | 2.68 | -0.06 (-2.19%) | 308,000 |
23 Dec 2020 | HKD | 2.75 | 2.76 | 2.69 | 2.74 | 2.74 | -0.04 (-1.44%) | 90,000 |
22 Dec 2020 | HKD | 2.95 | 2.95 | 2.78 | 2.78 | 2.78 | -0.08 (-2.80%) | 57,000 |
21 Dec 2020 | HKD | 2.89 | 2.95 | 2.86 | 2.86 | 2.86 | -0.03 (-1.04%) | 25,000 |
18 Dec 2020 | HKD | 2.89 | 2.89 | 2.85 | 2.89 | 2.89 | 0.0 (0.0%) | 20,000 |