Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2021 | HKD | 2.07 | 2.07 | 1.93 | 2.01 | 39.2811 | -0.05 (-2.43%) | 240,000 |
3 Feb 2021 | HKD | 2.06 | 2.07 | 1.9 | 2.06 | 40.2583 | +0.01 (+0.49%) | 272,500 |
2 Feb 2021 | HKD | 1.97 | 2.09 | 1.96 | 2.05 | 40.0629 | +0.07 (+3.54%) | 307,500 |
1 Feb 2021 | HKD | 1.8 | 1.99 | 1.75 | 1.98 | 38.6949 | +0.18 (+10%) | 930,000 |
29 Jan 2021 | HKD | 1.69 | 1.8 | 1.66 | 1.8 | 35.1771 | +0.1 (+5.88%) | 410,000 |
28 Jan 2021 | HKD | 1.73 | 1.73 | 1.65 | 1.7 | 33.2229 | +0.01 (+0.59%) | 185,000 |
27 Jan 2021 | HKD | 1.7 | 1.71 | 1.66 | 1.69 | 33.0274 | -0.02 (-1.17%) | 170,000 |
26 Jan 2021 | HKD | 1.72 | 1.72 | 1.7 | 1.71 | 33.4183 | +0.01 (+0.59%) | 242,500 |
25 Jan 2021 | HKD | 1.74 | 1.76 | 1.67 | 1.7 | 33.2229 | -0.04 (-2.30%) | 207,500 |
22 Jan 2021 | HKD | 1.74 | 1.79 | 1.66 | 1.74 | 34.0046 | +0.01 (+0.58%) | 252,500 |
21 Jan 2021 | HKD | 1.74 | 1.74 | 1.72 | 1.73 | 33.8091 | -0.02 (-1.14%) | 205,000 |
20 Jan 2021 | HKD | 1.77 | 1.77 | 1.72 | 1.75 | 34.2 | -0.03 (-1.69%) | 222,500 |
19 Jan 2021 | HKD | 1.64 | 1.78 | 1.6 | 1.78 | 34.7863 | +0.14 (+8.54%) | 2,387,500 |
18 Jan 2021 | HKD | 1.61 | 1.65 | 1.61 | 1.64 | 32.0503 | +0.01 (+0.61%) | 287,500 |
15 Jan 2021 | HKD | 1.63 | 1.68 | 1.62 | 1.63 | 31.8549 | -0.02 (-1.21%) | 252,500 |
14 Jan 2021 | HKD | 1.67 | 1.72 | 1.59 | 1.65 | 32.2457 | -0.02 (-1.20%) | 380,000 |
13 Jan 2021 | HKD | 1.67 | 1.67 | 1.61 | 1.67 | 32.6366 | +0.01 (+0.60%) | 197,500 |
12 Jan 2021 | HKD | 1.69 | 1.69 | 1.63 | 1.66 | 32.4411 | -0.03 (-1.78%) | 332,500 |
11 Jan 2021 | HKD | 1.74 | 1.74 | 1.68 | 1.69 | 33.0274 | -0.06 (-3.43%) | 210,000 |
8 Jan 2021 | HKD | 1.68 | 1.78 | 1.65 | 1.75 | 34.2 | +0.05 (+2.94%) | 270,000 |
7 Jan 2021 | HKD | 1.72 | 1.72 | 1.65 | 1.7 | 33.2229 | 0.0 (0.0%) | 270,000 |
6 Jan 2021 | HKD | 1.73 | 1.73 | 1.69 | 1.7 | 33.2229 | -0.04 (-2.30%) | 165,000 |
5 Jan 2021 | HKD | 1.73 | 1.74 | 1.65 | 1.74 | 34.0046 | +0.02 (+1.16%) | 197,500 |
4 Jan 2021 | HKD | 1.76 | 1.76 | 1.69 | 1.72 | 33.6137 | -0.04 (-2.27%) | 242,500 |
31 Dec 2020 | HKD | 1.83 | 1.83 | 1.72 | 1.76 | 34.3954 | -0.03 (-1.68%) | 202,500 |
30 Dec 2020 | HKD | 1.72 | 1.82 | 1.69 | 1.79 | 34.9817 | +0.07 (+4.07%) | 317,500 |
29 Dec 2020 | HKD | 1.72 | 1.72 | 1.67 | 1.72 | 33.6137 | -0.02 (-1.15%) | 200,000 |
28 Dec 2020 | HKD | 1.74 | 1.74 | 1.67 | 1.74 | 34.0046 | 0.0 (0.0%) | 245,000 |
24 Dec 2020 | HKD | 1.81 | 1.81 | 1.74 | 1.74 | 34.0046 | -0.08 (-4.40%) | 142,500 |
23 Dec 2020 | HKD | 1.85 | 1.85 | 1.73 | 1.82 | 35.568 | +0.02 (+1.11%) | 332,500 |