Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2021 | HKD | 9.5 | 9.5 | 9.22 | 9.41 | 9.41 | 0.0 (0.0%) | 4,144,533 |
2 Feb 2021 | HKD | 9.09 | 9.47 | 9.09 | 9.41 | 9.41 | +0.4 (+4.44%) | 3,917,764 |
1 Feb 2021 | HKD | 9.49 | 9.5 | 8.84 | 9.01 | 9.01 | -0.38 (-4.05%) | 5,895,495 |
29 Jan 2021 | HKD | 9.5 | 9.59 | 9.11 | 9.39 | 9.39 | -0.08 (-0.84%) | 15,773,090 |
28 Jan 2021 | HKD | 8.75 | 10.1 | 8.73 | 9.47 | 9.47 | +0.44 (+4.87%) | 18,825,500 |
27 Jan 2021 | HKD | 8.81 | 9.13 | 8.56 | 9.03 | 9.03 | +0.33 (+3.79%) | 5,904,882 |
26 Jan 2021 | HKD | 8.63 | 8.78 | 8.54 | 8.7 | 8.7 | +0.1 (+1.16%) | 3,946,282 |
25 Jan 2021 | HKD | 9.02 | 9.02 | 8.48 | 8.6 | 8.6 | -0.42 (-4.66%) | 4,857,341 |
22 Jan 2021 | HKD | 8.82 | 9.28 | 8.81 | 9.02 | 9.02 | +0.2 (+2.27%) | 9,755,795 |
21 Jan 2021 | HKD | 8.78 | 8.99 | 8.58 | 8.82 | 8.82 | +0.28 (+3.28%) | 7,749,334 |
20 Jan 2021 | HKD | 8.58 | 8.58 | 8.26 | 8.54 | 8.54 | -0.04 (-0.47%) | 5,301,775 |
19 Jan 2021 | HKD | 8.4 | 8.62 | 8.33 | 8.58 | 8.58 | +0.18 (+2.14%) | 5,460,243 |
18 Jan 2021 | HKD | 8.38 | 8.5 | 8.28 | 8.4 | 8.4 | +0.2 (+2.44%) | 4,805,645 |
15 Jan 2021 | HKD | 8.18 | 8.29 | 8.1 | 8.2 | 8.2 | +0.06 (+0.74%) | 3,512,384 |
14 Jan 2021 | HKD | 8.21 | 8.27 | 8.07 | 8.14 | 8.14 | +0.01 (+0.12%) | 3,516,554 |
13 Jan 2021 | HKD | 8.72 | 8.72 | 8.08 | 8.13 | 8.13 | -0.23 (-2.75%) | 3,484,000 |
12 Jan 2021 | HKD | 8.5 | 8.5 | 8.31 | 8.36 | 8.36 | -0.14 (-1.65%) | 3,080,873 |
11 Jan 2021 | HKD | 9.2 | 9.2 | 8.43 | 8.5 | 8.5 | -0.5 (-5.56%) | 6,213,959 |
8 Jan 2021 | HKD | 8.16 | 9.46 | 8.16 | 9 | 9 | +0.75 (+9.09%) | 21,807,840 |
7 Jan 2021 | HKD | 8.08 | 8.34 | 8 | 8.25 | 8.25 | +0.25 (+3.13%) | 4,693,832 |
6 Jan 2021 | HKD | 7.98 | 8.13 | 7.76 | 8 | 8 | +0.07 (+0.88%) | 5,511,343 |
5 Jan 2021 | HKD | 7.87 | 7.95 | 7.79 | 7.93 | 7.93 | +0.08 (+1.02%) | 3,706,641 |
4 Jan 2021 | HKD | 7.89 | 7.96 | 7.78 | 7.85 | 7.85 | -0.04 (-0.51%) | 2,698,600 |
31 Dec 2020 | HKD | 7.88 | 7.89 | 7.86 | 7.89 | 7.89 | +0.01 (+0.13%) | 1,940,000 |
30 Dec 2020 | HKD | 7.6 | 7.97 | 7.6 | 7.88 | 7.88 | +0.28 (+3.68%) | 3,807,872 |
29 Dec 2020 | HKD | 7.59 | 7.65 | 7.56 | 7.6 | 7.6 | -0.01 (-0.13%) | 2,170,727 |
28 Dec 2020 | HKD | 7.55 | 7.65 | 7.55 | 7.61 | 7.61 | -0.03 (-0.39%) | 1,711,000 |
24 Dec 2020 | HKD | 7.61 | 7.69 | 7.57 | 7.64 | 7.64 | +0.07 (+0.92%) | 921,000 |
23 Dec 2020 | HKD | 7.55 | 7.62 | 7.55 | 7.57 | 7.57 | -0.05 (-0.66%) | 1,468,000 |
22 Dec 2020 | HKD | 7.61 | 7.67 | 7.52 | 7.62 | 7.62 | +0.04 (+0.53%) | 2,357,000 |