Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 4.16 | 4.38 | 4.13 | 4.31 | 4.31 | +0.27 (+6.68%) | 301,800 |
22 Jan 2021 | HKD | 4.21 | 4.26 | 4 | 4.04 | 4.04 | -0.3 (-6.91%) | 397,800 |
21 Jan 2021 | HKD | 4.26 | 4.35 | 4.12 | 4.34 | 4.34 | +0.08 (+1.88%) | 59,000 |
20 Jan 2021 | HKD | 4.43 | 4.5 | 4.26 | 4.26 | 4.26 | -0.17 (-3.84%) | 520,500 |
19 Jan 2021 | HKD | 4.31 | 4.47 | 4.29 | 4.43 | 4.43 | +0.12 (+2.78%) | 673,000 |
18 Jan 2021 | HKD | 4.23 | 4.42 | 4.23 | 4.31 | 4.31 | +0.08 (+1.89%) | 128,500 |
15 Jan 2021 | HKD | 4.18 | 4.26 | 4.06 | 4.23 | 4.23 | +0.05 (+1.20%) | 1,038,500 |
14 Jan 2021 | HKD | 4.13 | 4.2 | 3.94 | 4.18 | 4.18 | +0.15 (+3.72%) | 377,000 |
13 Jan 2021 | HKD | 4.39 | 4.39 | 3.95 | 4.03 | 4.03 | -0.02 (-0.49%) | 1,131,300 |
12 Jan 2021 | HKD | 4.04 | 4.21 | 4.04 | 4.05 | 4.05 | +0.02 (+0.50%) | 360,400 |
11 Jan 2021 | HKD | 4.32 | 4.35 | 4.03 | 4.03 | 4.03 | -0.42 (-9.44%) | 695,100 |
8 Jan 2021 | HKD | 4.65 | 4.79 | 4.3 | 4.45 | 4.45 | -0.34 (-7.10%) | 1,039,500 |
7 Jan 2021 | HKD | 4.82 | 4.85 | 4.55 | 4.79 | 4.79 | -0.03 (-0.62%) | 1,411,000 |
6 Jan 2021 | HKD | 4.3 | 4.84 | 4.3 | 4.82 | 4.82 | +0.44 (+10.05%) | 3,051,200 |
5 Jan 2021 | HKD | 4.2 | 4.5 | 4 | 4.38 | 4.38 | +0.18 (+4.29%) | 2,735,400 |
4 Jan 2021 | HKD | 4.1 | 4.23 | 4.1 | 4.2 | 4.2 | -0.02 (-0.47%) | 484,899 |
31 Dec 2020 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.15 (+3.69%) | 0 |
30 Dec 2020 | HKD | 4.18 | 4.26 | 4.07 | 4.07 | 4.07 | -0.11 (-2.63%) | 805,000 |
29 Dec 2020 | HKD | 4.09 | 4.18 | 4 | 4.18 | 4.18 | +0.08 (+1.95%) | 435,000 |
28 Dec 2020 | HKD | 4.25 | 4.26 | 3.95 | 4.1 | 4.1 | -0.16 (-3.76%) | 853,500 |
24 Dec 2020 | HKD | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | +0.25 (+6.23%) | 0 |
23 Dec 2020 | HKD | 4.11 | 4.5 | 4 | 4.01 | 4.01 | -0.09 (-2.20%) | 1,276,900 |
22 Dec 2020 | HKD | 3.77 | 4.1 | 3.63 | 4.1 | 4.1 | +0.33 (+8.75%) | 1,580,300 |
21 Dec 2020 | HKD | 3.06 | 3.85 | 3.04 | 3.77 | 3.77 | +0.71 (+23.20%) | 2,988,900 |
18 Dec 2020 | HKD | 3.05 | 3.14 | 3.05 | 3.06 | 3.06 | +0.03 (+0.99%) | 208,000 |
17 Dec 2020 | HKD | 3.11 | 3.18 | 3.02 | 3.03 | 3.03 | -0.13 (-4.11%) | 811,000 |
16 Dec 2020 | HKD | 3.14 | 3.18 | 3.09 | 3.16 | 3.16 | +0.14 (+4.64%) | 487,100 |
15 Dec 2020 | HKD | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -0.04 (-1.31%) | 114,600 |
14 Dec 2020 | HKD | 3.06 | 3.11 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 58,000 |
11 Dec 2020 | HKD | 3.01 | 3.13 | 3.01 | 3.07 | 3.07 | -0.1 (-3.15%) | 234,500 |