Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 2.53 | 2.64 | 2.5 | 2.6 | 2.6 | +0.09 (+3.59%) | 532,000 |
5 Feb 2021 | HKD | 2.44 | 2.51 | 2.36 | 2.51 | 2.51 | +0.07 (+2.87%) | 842,500 |
4 Feb 2021 | HKD | 2.51 | 2.56 | 2.31 | 2.44 | 2.44 | -0.1 (-3.94%) | 881,000 |
3 Feb 2021 | HKD | 2.62 | 2.62 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 404,000 |
2 Feb 2021 | HKD | 2.5 | 2.61 | 2.49 | 2.55 | 2.55 | +0.05 (+2%) | 287,500 |
1 Feb 2021 | HKD | 2.57 | 2.6 | 2.42 | 2.5 | 2.5 | -0.04 (-1.57%) | 486,000 |
29 Jan 2021 | HKD | 2.46 | 2.57 | 2.46 | 2.54 | 2.54 | +0.08 (+3.25%) | 274,000 |
28 Jan 2021 | HKD | 2.68 | 2.68 | 2.43 | 2.46 | 2.46 | -0.22 (-8.21%) | 814,500 |
27 Jan 2021 | HKD | 2.75 | 2.8 | 2.6 | 2.68 | 2.68 | -0.07 (-2.55%) | 910,500 |
26 Jan 2021 | HKD | 2.82 | 2.82 | 2.72 | 2.75 | 2.75 | -0.01 (-0.36%) | 1,142,000 |
25 Jan 2021 | HKD | 2.67 | 2.82 | 2.62 | 2.76 | 2.76 | +0.06 (+2.22%) | 3,300,000 |
22 Jan 2021 | HKD | 2.74 | 2.79 | 2.68 | 2.7 | 2.7 | +0.03 (+1.12%) | 1,873,500 |
21 Jan 2021 | HKD | 2.58 | 2.87 | 2.58 | 2.67 | 2.67 | +0.07 (+2.69%) | 2,777,500 |
20 Jan 2021 | HKD | 2.21 | 2.64 | 2.2 | 2.6 | 2.6 | +0.35 (+15.56%) | 4,236,000 |
19 Jan 2021 | HKD | 2.19 | 2.32 | 2.19 | 2.25 | 2.25 | +0.06 (+2.74%) | 587,500 |
18 Jan 2021 | HKD | 2.17 | 2.2 | 2.15 | 2.19 | 2.19 | +0.02 (+0.92%) | 852,500 |
15 Jan 2021 | HKD | 2.16 | 2.2 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 248,000 |
14 Jan 2021 | HKD | 2.13 | 2.17 | 2.1 | 2.15 | 2.15 | -0.01 (-0.46%) | 380,000 |
13 Jan 2021 | HKD | 2.2 | 2.2 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 180,500 |
12 Jan 2021 | HKD | 2.18 | 2.2 | 2.14 | 2.14 | 2.14 | +0.01 (+0.47%) | 212,500 |
11 Jan 2021 | HKD | 2.17 | 2.18 | 2.1 | 2.13 | 2.13 | -0.08 (-3.62%) | 486,000 |
8 Jan 2021 | HKD | 2.19 | 2.22 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 60,000 |
7 Jan 2021 | HKD | 2.21 | 2.23 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 92,500 |
6 Jan 2021 | HKD | 2.19 | 2.23 | 2.17 | 2.21 | 2.21 | 0.0 (0.0%) | 431,800 |
5 Jan 2021 | HKD | 2.19 | 2.24 | 2.18 | 2.21 | 2.21 | +0.02 (+0.91%) | 113,000 |
4 Jan 2021 | HKD | 2.17 | 2.22 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 97,000 |
31 Dec 2020 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 2,000 |
30 Dec 2020 | HKD | 2.19 | 2.25 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 234,000 |
29 Dec 2020 | HKD | 2.19 | 2.2 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 38,000 |
28 Dec 2020 | HKD | 2.24 | 2.28 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 34,000 |