Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2021 | HKD | 0.445 | 0.445 | 0.4 | 0.43 | 0.43 | -0.015 (-3.37%) | 1,736,000 |
23 Feb 2021 | HKD | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 740,000 |
22 Feb 2021 | HKD | 0.43 | 0.46 | 0.415 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,972,000 |
19 Feb 2021 | HKD | 0.43 | 0.43 | 0.405 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,168,000 |
18 Feb 2021 | HKD | 0.445 | 0.475 | 0.43 | 0.435 | 0.435 | +0.01 (+2.35%) | 2,512,000 |
17 Feb 2021 | HKD | 0.375 | 0.43 | 0.375 | 0.425 | 0.425 | +0.045 (+11.84%) | 3,182,000 |
16 Feb 2021 | HKD | 0.38 | 0.38 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 672,000 |
11 Feb 2021 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 146,000 |
10 Feb 2021 | HKD | 0.365 | 0.38 | 0.36 | 0.38 | 0.38 | +0.01 (+2.70%) | 866,000 |
9 Feb 2021 | HKD | 0.365 | 0.37 | 0.35 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,138,000 |
8 Feb 2021 | HKD | 0.35 | 0.365 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 884,000 |
5 Feb 2021 | HKD | 0.355 | 0.36 | 0.33 | 0.35 | 0.35 | +0.005 (+1.45%) | 578,000 |
4 Feb 2021 | HKD | 0.32 | 0.345 | 0.315 | 0.345 | 0.345 | +0.015 (+4.55%) | 1,082,000 |
3 Feb 2021 | HKD | 0.345 | 0.355 | 0.32 | 0.33 | 0.33 | -0.03 (-8.33%) | 3,004,000 |
2 Feb 2021 | HKD | 0.375 | 0.38 | 0.345 | 0.36 | 0.36 | -0.035 (-8.86%) | 1,562,000 |
1 Feb 2021 | HKD | 0.415 | 0.415 | 0.38 | 0.395 | 0.395 | -0.02 (-4.82%) | 1,016,000 |
29 Jan 2021 | HKD | 0.42 | 0.42 | 0.38 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,234,000 |
28 Jan 2021 | HKD | 0.4 | 0.415 | 0.38 | 0.41 | 0.41 | -0.01 (-2.38%) | 992,000 |
27 Jan 2021 | HKD | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,788,000 |
26 Jan 2021 | HKD | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 1,764,000 |
25 Jan 2021 | HKD | 0.455 | 0.47 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 1,858,000 |
22 Jan 2021 | HKD | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 2,292,000 |
21 Jan 2021 | HKD | 0.415 | 0.465 | 0.415 | 0.46 | 0.46 | +0.025 (+5.75%) | 3,200,000 |
20 Jan 2021 | HKD | 0.43 | 0.445 | 0.415 | 0.435 | 0.435 | +0.005 (+1.16%) | 616,000 |
19 Jan 2021 | HKD | 0.425 | 0.49 | 0.385 | 0.43 | 0.43 | 0.0 (0.0%) | 11,002,000 |
18 Jan 2021 | HKD | 0.435 | 0.435 | 0.4 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,834,000 |
15 Jan 2021 | HKD | 0.46 | 0.46 | 0.43 | 0.435 | 0.435 | -0.025 (-5.43%) | 1,310,000 |
14 Jan 2021 | HKD | 0.425 | 0.59 | 0.41 | 0.46 | 0.46 | +0.035 (+8.24%) | 21,244,000 |
13 Jan 2021 | HKD | 0.48 | 0.495 | 0.4 | 0.425 | 0.425 | -0.055 (-11.46%) | 9,472,000 |
12 Jan 2021 | HKD | 0.425 | 0.495 | 0.425 | 0.48 | 0.48 | +0.065 (+15.66%) | 14,992,000 |