Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | +0.03 (+2.91%) | 4,798,000 |
5 Feb 2021 | HKD | 1.08 | 1.16 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 24,424,000 |
4 Feb 2021 | HKD | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,838,000 |
3 Feb 2021 | HKD | 1 | 1.07 | 0.98 | 1.04 | 1.04 | +0.04 (+4%) | 1,702,000 |
2 Feb 2021 | HKD | 1.01 | 1.03 | 0.96 | 1 | 1 | -0.01 (-0.99%) | 4,422,000 |
1 Feb 2021 | HKD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 2,272,000 |
29 Jan 2021 | HKD | 1.08 | 1.1 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 2,032,000 |
28 Jan 2021 | HKD | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 2,816,000 |
27 Jan 2021 | HKD | 1.12 | 1.19 | 1.11 | 1.12 | 1.12 | -0.14 (-11.11%) | 3,568,000 |
26 Jan 2021 | HKD | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 6,800,000 |
25 Jan 2021 | HKD | 1.27 | 1.28 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 4,384,000 |
22 Jan 2021 | HKD | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 3,098,000 |
21 Jan 2021 | HKD | 1.26 | 1.33 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 4,082,000 |
20 Jan 2021 | HKD | 1.19 | 1.3 | 1.19 | 1.26 | 1.26 | +0.1 (+8.62%) | 10,386,000 |
19 Jan 2021 | HKD | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | +0.02 (+1.75%) | 4,826,000 |
18 Jan 2021 | HKD | 1.2 | 1.21 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 4,330,000 |
15 Jan 2021 | HKD | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 1,122,000 |
14 Jan 2021 | HKD | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 134,000 |
13 Jan 2021 | HKD | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 114,000 |
12 Jan 2021 | HKD | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 170,000 |
11 Jan 2021 | HKD | 1.14 | 1.15 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 590,000 |
8 Jan 2021 | HKD | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 228,437 |
7 Jan 2021 | HKD | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 196,000 |
6 Jan 2021 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,166,000 |
5 Jan 2021 | HKD | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 438,000 |
4 Jan 2021 | HKD | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 852,000 |
31 Dec 2020 | HKD | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 208,000 |
30 Dec 2020 | HKD | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 682,000 |
29 Dec 2020 | HKD | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 640,000 |
28 Dec 2020 | HKD | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 486,000 |