Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | HKD | 7.2 | 7.74 | 7.19 | 7.24 | 7.24 | +0.03 (+0.42%) | 162,700 |
29 Jan 2021 | HKD | 7.54 | 7.56 | 7 | 7.21 | 7.21 | -0.17 (-2.30%) | 57,000 |
28 Jan 2021 | HKD | 7.57 | 7.82 | 7.36 | 7.38 | 7.38 | -0.21 (-2.77%) | 98,500 |
27 Jan 2021 | HKD | 7.44 | 7.65 | 7.44 | 7.59 | 7.59 | +0.13 (+1.74%) | 95,000 |
26 Jan 2021 | HKD | 7.39 | 7.47 | 7.21 | 7.46 | 7.46 | +0.06 (+0.81%) | 93,500 |
25 Jan 2021 | HKD | 7.7 | 7.7 | 7.4 | 7.4 | 7.4 | -0.37 (-4.76%) | 89,000 |
22 Jan 2021 | HKD | 7.57 | 7.78 | 7.57 | 7.77 | 7.77 | +0.05 (+0.65%) | 111,000 |
21 Jan 2021 | HKD | 7.73 | 7.78 | 7.54 | 7.72 | 7.72 | +0.08 (+1.05%) | 143,000 |
20 Jan 2021 | HKD | 7.45 | 7.94 | 7.35 | 7.64 | 7.64 | +0.32 (+4.37%) | 375,300 |
19 Jan 2021 | HKD | 7.3 | 7.7 | 7.25 | 7.32 | 7.32 | +0.07 (+0.97%) | 133,500 |
18 Jan 2021 | HKD | 7.25 | 7.27 | 7.15 | 7.25 | 7.25 | -0.06 (-0.82%) | 44,000 |
15 Jan 2021 | HKD | 7.17 | 7.32 | 7.17 | 7.31 | 7.31 | +0.22 (+3.10%) | 35,500 |
14 Jan 2021 | HKD | 7.34 | 7.35 | 7.09 | 7.09 | 7.09 | -0.11 (-1.53%) | 46,500 |
13 Jan 2021 | HKD | 7.2 | 7.35 | 7.19 | 7.2 | 7.2 | 0.0 (0.0%) | 67,500 |
12 Jan 2021 | HKD | 7.05 | 7.27 | 7.02 | 7.2 | 7.2 | -0.1 (-1.37%) | 60,000 |
11 Jan 2021 | HKD | 7.22 | 7.3 | 7.2 | 7.3 | 7.3 | 0.0 (0.0%) | 26,000 |
8 Jan 2021 | HKD | 7.16 | 7.41 | 7.16 | 7.3 | 7.3 | +0.04 (+0.55%) | 52,500 |
7 Jan 2021 | HKD | 7.48 | 7.5 | 7.24 | 7.26 | 7.26 | -0.17 (-2.29%) | 76,100 |
6 Jan 2021 | HKD | 7.63 | 7.76 | 7.15 | 7.43 | 7.43 | -0.2 (-2.62%) | 196,000 |
5 Jan 2021 | HKD | 7.52 | 7.63 | 7.52 | 7.63 | 7.63 | +0.11 (+1.46%) | 150,500 |
4 Jan 2021 | HKD | 7.48 | 7.56 | 7.4 | 7.52 | 7.52 | +0.07 (+0.94%) | 97,500 |
31 Dec 2020 | HKD | 7.61 | 7.61 | 7.38 | 7.45 | 7.45 | 0.0 (0.0%) | 70,000 |
30 Dec 2020 | HKD | 7.79 | 7.79 | 7.45 | 7.45 | 7.45 | -0.2 (-2.61%) | 69,500 |
29 Dec 2020 | HKD | 7.72 | 7.75 | 7.53 | 7.65 | 7.65 | -0.05 (-0.65%) | 13,000 |
28 Dec 2020 | HKD | 7.88 | 7.89 | 7.5 | 7.7 | 7.7 | -0.08 (-1.03%) | 158,700 |
24 Dec 2020 | HKD | 8 | 8.1 | 7.75 | 7.78 | 7.78 | -0.09 (-1.14%) | 297,101 |
23 Dec 2020 | HKD | 7.79 | 8.03 | 7.79 | 7.87 | 7.87 | +0.08 (+1.03%) | 560,200 |
22 Dec 2020 | HKD | 8.26 | 8.26 | 7.77 | 7.79 | 7.79 | -0.48 (-5.80%) | 170,500 |
21 Dec 2020 | HKD | 8.23 | 8.31 | 8.18 | 8.27 | 8.27 | 0.0 (0.0%) | 409,400 |
18 Dec 2020 | HKD | 8.32 | 8.39 | 8.11 | 8.27 | 8.27 | -0.01 (-0.12%) | 607,500 |