Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2021 | HKD | 3.48 | 3.49 | 3.31 | 3.36 | 3.36 | -0.05 (-1.47%) | 33,706,000 |
1 Feb 2021 | HKD | 3.22 | 3.47 | 3.16 | 3.41 | 3.41 | +0.21 (+6.56%) | 62,264,000 |
29 Jan 2021 | HKD | 3.26 | 3.32 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 25,526,000 |
28 Jan 2021 | HKD | 3.09 | 3.38 | 3.06 | 3.19 | 3.19 | +0.05 (+1.59%) | 62,128,000 |
27 Jan 2021 | HKD | 3.21 | 3.27 | 3.06 | 3.14 | 3.14 | -0.05 (-1.57%) | 31,334,085 |
26 Jan 2021 | HKD | 3.38 | 3.41 | 3.17 | 3.19 | 3.19 | -0.19 (-5.62%) | 44,501,400 |
25 Jan 2021 | HKD | 3.47 | 3.48 | 3.32 | 3.38 | 3.38 | -0.01 (-0.29%) | 45,184,000 |
22 Jan 2021 | HKD | 3.39 | 3.5 | 3.28 | 3.39 | 3.39 | +0.08 (+2.42%) | 95,138,788 |
21 Jan 2021 | HKD | 3.1 | 3.37 | 3.09 | 3.31 | 3.31 | +0.24 (+7.82%) | 111,844,000 |
20 Jan 2021 | HKD | 3.03 | 3.09 | 2.97 | 3.07 | 3.07 | +0.06 (+1.99%) | 40,462,000 |
19 Jan 2021 | HKD | 3.03 | 3.08 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 37,491,900 |
18 Jan 2021 | HKD | 2.9 | 3.03 | 2.89 | 3 | 3 | +0.1 (+3.45%) | 33,324,122 |
15 Jan 2021 | HKD | 2.95 | 2.95 | 2.86 | 2.9 | 2.9 | -0.02 (-0.68%) | 22,103,500 |
14 Jan 2021 | HKD | 2.81 | 2.94 | 2.78 | 2.92 | 2.92 | +0.12 (+4.29%) | 30,486,000 |
13 Jan 2021 | HKD | 2.8 | 2.84 | 2.75 | 2.8 | 2.8 | +0.02 (+0.72%) | 16,612,000 |
12 Jan 2021 | HKD | 2.8 | 2.83 | 2.77 | 2.78 | 2.78 | 0.0 (0.0%) | 11,352,000 |
11 Jan 2021 | HKD | 2.87 | 2.88 | 2.77 | 2.78 | 2.78 | -0.06 (-2.11%) | 15,844,000 |
8 Jan 2021 | HKD | 2.87 | 2.9 | 2.82 | 2.84 | 2.84 | -0.02 (-0.70%) | 19,584,000 |
7 Jan 2021 | HKD | 2.9 | 2.91 | 2.83 | 2.86 | 2.86 | -0.03 (-1.04%) | 14,570,000 |
6 Jan 2021 | HKD | 2.84 | 2.91 | 2.81 | 2.89 | 2.89 | +0.06 (+2.12%) | 23,533,000 |
5 Jan 2021 | HKD | 2.84 | 2.87 | 2.81 | 2.83 | 2.83 | -0.07 (-2.41%) | 13,635,200 |
4 Jan 2021 | HKD | 2.76 | 2.92 | 2.68 | 2.9 | 2.9 | +0.14 (+5.07%) | 41,466,000 |
31 Dec 2020 | HKD | 2.81 | 2.82 | 2.74 | 2.76 | 2.76 | -0.04 (-1.43%) | 12,572,000 |
30 Dec 2020 | HKD | 2.81 | 2.83 | 2.75 | 2.8 | 2.8 | +0.02 (+0.72%) | 16,952,900 |
29 Dec 2020 | HKD | 2.75 | 2.81 | 2.72 | 2.78 | 2.78 | +0.06 (+2.21%) | 23,534,000 |
28 Dec 2020 | HKD | 2.89 | 2.92 | 2.7 | 2.72 | 2.72 | -0.17 (-5.88%) | 60,098,000 |
24 Dec 2020 | HKD | 2.99 | 3 | 2.86 | 2.89 | 2.89 | -0.07 (-2.36%) | 19,880,000 |
23 Dec 2020 | HKD | 3.05 | 3.07 | 2.9 | 2.96 | 2.96 | -0.15 (-4.82%) | 62,902,100 |
22 Dec 2020 | HKD | 3.1 | 3.75 | 2.94 | 3.11 | 3.11 | +0.03 (+0.97%) | 403,939,667 |
21 Dec 2020 | HKD | 3.04 | 3.13 | 3 | 3.08 | 3.08 | +0.07 (+2.33%) | 40,705,200 |