Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2021 | HKD | 3 | 3.05 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 11,466,000 |
19 Mar 2021 | HKD | 3.04 | 3.05 | 2.99 | 3 | 3 | -0.06 (-1.96%) | 7,652,000 |
18 Mar 2021 | HKD | 3.09 | 3.11 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 5,936,000 |
17 Mar 2021 | HKD | 3.07 | 3.1 | 3.03 | 3.06 | 3.06 | -0.01 (-0.33%) | 4,158,000 |
16 Mar 2021 | HKD | 3.08 | 3.09 | 3.03 | 3.07 | 3.07 | +0.04 (+1.32%) | 3,858,000 |
15 Mar 2021 | HKD | 3 | 3.15 | 3 | 3.03 | 3.03 | +0.05 (+1.68%) | 8,234,000 |
12 Mar 2021 | HKD | 3.04 | 3.06 | 2.97 | 2.98 | 2.98 | 0.0 (0.0%) | 6,066,000 |
11 Mar 2021 | HKD | 2.9 | 3.01 | 2.9 | 2.98 | 2.98 | +0.09 (+3.11%) | 11,944,000 |
10 Mar 2021 | HKD | 2.94 | 2.97 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 7,800,000 |
9 Mar 2021 | HKD | 2.9 | 2.97 | 2.77 | 2.89 | 2.89 | +0.02 (+0.70%) | 10,545,000 |
8 Mar 2021 | HKD | 3 | 3.06 | 2.87 | 2.87 | 2.87 | -0.12 (-4.01%) | 15,522,000 |
5 Mar 2021 | HKD | 3.02 | 3.04 | 2.92 | 2.99 | 2.99 | -0.06 (-1.97%) | 16,750,000 |
4 Mar 2021 | HKD | 3.13 | 3.13 | 3.01 | 3.05 | 3.05 | -0.09 (-2.87%) | 14,256,000 |
3 Mar 2021 | HKD | 3.1 | 3.18 | 3.09 | 3.14 | 3.14 | +0.05 (+1.62%) | 6,646,000 |
2 Mar 2021 | HKD | 3.23 | 3.24 | 3.07 | 3.09 | 3.09 | -0.1 (-3.13%) | 12,850,000 |
1 Mar 2021 | HKD | 3.28 | 3.29 | 3.15 | 3.19 | 3.19 | +0.06 (+1.92%) | 12,568,000 |
26 Feb 2021 | HKD | 3.12 | 3.13 | 3.04 | 3.13 | 3.13 | -0.05 (-1.57%) | 22,792,000 |
25 Feb 2021 | HKD | 3.22 | 3.25 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 14,004,000 |
24 Feb 2021 | HKD | 3.32 | 3.35 | 3.1 | 3.2 | 3.2 | -0.11 (-3.32%) | 29,632,000 |
23 Feb 2021 | HKD | 3.28 | 3.37 | 3.2 | 3.31 | 3.31 | +0.03 (+0.91%) | 20,016,000 |
22 Feb 2021 | HKD | 3.43 | 3.49 | 3.27 | 3.28 | 3.28 | -0.17 (-4.93%) | 35,270,000 |
19 Feb 2021 | HKD | 3.44 | 3.49 | 3.34 | 3.45 | 3.45 | +0.01 (+0.29%) | 21,820,000 |
18 Feb 2021 | HKD | 3.58 | 3.63 | 3.37 | 3.44 | 3.44 | -0.11 (-3.10%) | 43,228,000 |
17 Feb 2021 | HKD | 3.6 | 3.61 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 20,259,120 |
16 Feb 2021 | HKD | 3.65 | 3.68 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 21,442,500 |
11 Feb 2021 | HKD | 3.62 | 3.65 | 3.54 | 3.59 | 3.59 | -0.03 (-0.83%) | 9,398,000 |
10 Feb 2021 | HKD | 3.68 | 3.68 | 3.52 | 3.62 | 3.62 | 0.0 (0.0%) | 22,221,900 |
9 Feb 2021 | HKD | 3.58 | 3.68 | 3.52 | 3.62 | 3.62 | +0.08 (+2.26%) | 22,824,000 |
8 Feb 2021 | HKD | 3.54 | 3.6 | 3.43 | 3.54 | 3.54 | +0.08 (+2.31%) | 22,130,000 |
5 Feb 2021 | HKD | 3.59 | 3.78 | 3.46 | 3.46 | 3.46 | -0.09 (-2.54%) | 59,972,800 |