Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2021 | HKD | 3.02 | 3.02 | 2.85 | 3 | 3 | -0.02 (-0.66%) | 1,331,500 |
23 Mar 2021 | HKD | 3.13 | 3.14 | 3.01 | 3.02 | 3.02 | -0.12 (-3.82%) | 583,500 |
22 Mar 2021 | HKD | 3.01 | 3.15 | 3.01 | 3.14 | 3.14 | +0.14 (+4.67%) | 334,500 |
19 Mar 2021 | HKD | 2.96 | 3.14 | 2.89 | 3 | 3 | 0.0 (0.0%) | 2,115,000 |
18 Mar 2021 | HKD | 3.06 | 3.06 | 2.96 | 3 | 3 | -0.02 (-0.66%) | 766,500 |
17 Mar 2021 | HKD | 2.97 | 3.02 | 2.85 | 3.02 | 3.02 | +0.05 (+1.68%) | 1,283,000 |
16 Mar 2021 | HKD | 3.22 | 3.22 | 2.88 | 2.97 | 2.97 | -0.23 (-7.19%) | 2,044,500 |
15 Mar 2021 | HKD | 3.05 | 3.32 | 3.05 | 3.2 | 3.2 | +0.18 (+5.96%) | 1,728,000 |
12 Mar 2021 | HKD | 2.94 | 3.17 | 2.94 | 3.02 | 3.02 | +0.17 (+5.96%) | 1,522,000 |
11 Mar 2021 | HKD | 2.92 | 2.95 | 2.83 | 2.85 | 2.85 | +0.04 (+1.42%) | 699,500 |
10 Mar 2021 | HKD | 2.7 | 3 | 2.68 | 2.81 | 2.81 | +0.17 (+6.44%) | 1,404,500 |
9 Mar 2021 | HKD | 2.55 | 2.69 | 2.54 | 2.64 | 2.64 | +0.04 (+1.54%) | 791,500 |
8 Mar 2021 | HKD | 2.59 | 2.62 | 2.5 | 2.6 | 2.6 | -0.03 (-1.14%) | 716,000 |
5 Mar 2021 | HKD | 2.56 | 2.66 | 2.52 | 2.63 | 2.63 | -0.03 (-1.13%) | 280,000 |
4 Mar 2021 | HKD | 2.64 | 2.68 | 2.56 | 2.66 | 2.66 | -0.04 (-1.48%) | 560,000 |
3 Mar 2021 | HKD | 2.75 | 2.78 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 235,500 |
2 Mar 2021 | HKD | 2.69 | 2.75 | 2.56 | 2.68 | 2.68 | -0.08 (-2.90%) | 1,545,000 |
1 Mar 2021 | HKD | 2.72 | 2.79 | 2.66 | 2.76 | 2.76 | +0.05 (+1.85%) | 550,000 |
26 Feb 2021 | HKD | 2.76 | 2.83 | 2.71 | 2.71 | 2.71 | -0.1 (-3.56%) | 388,000 |
25 Feb 2021 | HKD | 2.79 | 2.81 | 2.7 | 2.81 | 2.81 | +0.07 (+2.55%) | 536,500 |
24 Feb 2021 | HKD | 2.82 | 2.82 | 2.61 | 2.74 | 2.74 | -0.17 (-5.84%) | 1,142,000 |
23 Feb 2021 | HKD | 2.8 | 2.93 | 2.8 | 2.91 | 2.91 | +0.04 (+1.39%) | 329,500 |
22 Feb 2021 | HKD | 2.92 | 2.93 | 2.83 | 2.87 | 2.87 | -0.04 (-1.37%) | 572,000 |
19 Feb 2021 | HKD | 2.77 | 2.92 | 2.77 | 2.91 | 2.91 | +0.09 (+3.19%) | 600,500 |
18 Feb 2021 | HKD | 2.93 | 2.93 | 2.75 | 2.82 | 2.82 | -0.04 (-1.40%) | 726,000 |
17 Feb 2021 | HKD | 2.85 | 2.9 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 1,245,500 |
16 Feb 2021 | HKD | 2.8 | 2.99 | 2.8 | 2.85 | 2.85 | +0.05 (+1.79%) | 910,000 |
11 Feb 2021 | HKD | 2.78 | 2.94 | 2.76 | 2.8 | 2.8 | +0.06 (+2.19%) | 392,000 |
10 Feb 2021 | HKD | 2.69 | 2.81 | 2.63 | 2.74 | 2.74 | +0.02 (+0.74%) | 1,128,500 |
9 Feb 2021 | HKD | 2.61 | 2.8 | 2.61 | 2.72 | 2.72 | +0.12 (+4.62%) | 602,500 |