Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 4.5 | 4.7 | 4.11 | 4.5 | 4.5 | +0.18 (+4.17%) | 367,000 |
9 Mar 2021 | HKD | 4.4 | 4.41 | 4 | 4.32 | 4.32 | -0.22 (-4.85%) | 423,500 |
8 Mar 2021 | HKD | 4.76 | 4.8 | 4.3 | 4.54 | 4.54 | -0.09 (-1.94%) | 344,000 |
5 Mar 2021 | HKD | 4.6 | 4.72 | 4.48 | 4.63 | 4.63 | -0.02 (-0.43%) | 356,000 |
4 Mar 2021 | HKD | 4.77 | 4.86 | 4.6 | 4.65 | 4.65 | -0.25 (-5.10%) | 551,100 |
3 Mar 2021 | HKD | 4.81 | 5 | 4.79 | 4.9 | 4.9 | -0.05 (-1.01%) | 871,500 |
2 Mar 2021 | HKD | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 32,000 |
1 Mar 2021 | HKD | 4.65 | 5.03 | 4.65 | 4.95 | 4.95 | +0.37 (+8.08%) | 911,000 |
26 Feb 2021 | HKD | 4.77 | 4.77 | 4.58 | 4.58 | 4.58 | -0.2 (-4.18%) | 369,000 |
25 Feb 2021 | HKD | 4.81 | 4.9 | 4.78 | 4.78 | 4.78 | -0.03 (-0.62%) | 536,000 |
24 Feb 2021 | HKD | 4.86 | 5 | 4.78 | 4.81 | 4.81 | -0.16 (-3.22%) | 436,700 |
23 Feb 2021 | HKD | 4.86 | 5 | 4.82 | 4.97 | 4.97 | 0.0 (0.0%) | 333,000 |
22 Feb 2021 | HKD | 4.93 | 5.06 | 4.9 | 4.97 | 4.97 | +0.17 (+3.54%) | 358,600 |
19 Feb 2021 | HKD | 5 | 5.05 | 4.72 | 4.8 | 4.8 | -0.19 (-3.81%) | 309,000 |
18 Feb 2021 | HKD | 4.96 | 4.99 | 4.62 | 4.99 | 4.99 | -0.01 (-0.20%) | 692,400 |
17 Feb 2021 | HKD | 5 | 5.08 | 4.94 | 5 | 5 | +0.01 (+0.20%) | 387,536 |
16 Feb 2021 | HKD | 5.12 | 5.29 | 4.89 | 4.99 | 4.99 | -0.2 (-3.85%) | 336,500 |
11 Feb 2021 | HKD | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.04 (-0.76%) | 0 |
10 Feb 2021 | HKD | 5.3 | 5.39 | 4.94 | 5.23 | 5.23 | +0.13 (+2.55%) | 1,238,600 |
9 Feb 2021 | HKD | 4.6 | 5.1 | 4.6 | 5.1 | 5.1 | +0.45 (+9.68%) | 1,333,400 |
8 Feb 2021 | HKD | 4.42 | 4.66 | 4.4 | 4.65 | 4.65 | +0.23 (+5.20%) | 1,037,200 |
5 Feb 2021 | HKD | 4.41 | 4.49 | 4.38 | 4.42 | 4.42 | +0.03 (+0.68%) | 614,000 |
4 Feb 2021 | HKD | 4.48 | 4.48 | 4.32 | 4.39 | 4.39 | -0.07 (-1.57%) | 495,500 |
3 Feb 2021 | HKD | 4.55 | 4.55 | 4.38 | 4.46 | 4.46 | -0.09 (-1.98%) | 712,500 |
2 Feb 2021 | HKD | 4.49 | 4.6 | 4.35 | 4.55 | 4.55 | +0.24 (+5.57%) | 2,027,200 |
1 Feb 2021 | HKD | 4.2 | 4.59 | 4.2 | 4.31 | 4.31 | +0.03 (+0.70%) | 724,500 |
29 Jan 2021 | HKD | 4.45 | 4.45 | 4.16 | 4.28 | 4.28 | -0.19 (-4.25%) | 312,600 |
28 Jan 2021 | HKD | 4.56 | 4.63 | 4.47 | 4.47 | 4.47 | -0.09 (-1.97%) | 144,500 |
27 Jan 2021 | HKD | 4.77 | 4.83 | 4.55 | 4.56 | 4.56 | -0.15 (-3.18%) | 1,146,000 |
26 Jan 2021 | HKD | 4.33 | 4.74 | 4.33 | 4.71 | 4.71 | +0.4 (+9.28%) | 2,069,700 |