Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 1.08 | 1.44 | 1.08 | 1.43 | 1.43 | +0.35 (+32.41%) | 25,406,500 |
5 Feb 2021 | HKD | 1.13 | 1.15 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 2,578,000 |
4 Feb 2021 | HKD | 1.05 | 1.1 | 1.02 | 1.09 | 1.09 | +0.05 (+4.81%) | 2,682,500 |
3 Feb 2021 | HKD | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,195,000 |
2 Feb 2021 | HKD | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 758,000 |
1 Feb 2021 | HKD | 1.04 | 1.05 | 1 | 1.04 | 1.04 | 0.0 (0.0%) | 468,000 |
29 Jan 2021 | HKD | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 571,000 |
28 Jan 2021 | HKD | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 1,005,500 |
27 Jan 2021 | HKD | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 854,500 |
26 Jan 2021 | HKD | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,173,000 |
25 Jan 2021 | HKD | 1.08 | 1.14 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 2,633,500 |
22 Jan 2021 | HKD | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 1,348,000 |
21 Jan 2021 | HKD | 1.09 | 1.12 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 8,456,000 |
20 Jan 2021 | HKD | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,737,000 |
19 Jan 2021 | HKD | 1.09 | 1.15 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 2,360,500 |
18 Jan 2021 | HKD | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | +0.08 (+7.92%) | 2,402,000 |
15 Jan 2021 | HKD | 1.07 | 1.18 | 0.99 | 1.01 | 1.01 | -0.06 (-5.61%) | 9,940,000 |
14 Jan 2021 | HKD | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 764,000 |
13 Jan 2021 | HKD | 1.06 | 1.08 | 1.02 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,678,500 |
12 Jan 2021 | HKD | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 447,000 |
11 Jan 2021 | HKD | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 1,178,000 |
8 Jan 2021 | HKD | 1.13 | 1.15 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 307,500 |
7 Jan 2021 | HKD | 1.1 | 1.12 | 1.07 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,206,000 |
6 Jan 2021 | HKD | 1.14 | 1.3 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 9,997,500 |
5 Jan 2021 | HKD | 1.1 | 1.1 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 196,500 |
4 Jan 2021 | HKD | 1.09 | 1.11 | 1.05 | 1.11 | 1.11 | 0.0 (0.0%) | 1,106,000 |
31 Dec 2020 | HKD | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 276,000 |
30 Dec 2020 | HKD | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 1,277,000 |
29 Dec 2020 | HKD | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 582,000 |
28 Dec 2020 | HKD | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 534,000 |