Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 1.11 | 1.16 | 1.09 | 1.15 | 1.15 | +0.05 (+4.55%) | 23,671,650 |
5 Feb 2021 | HKD | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 2,624,218 |
4 Feb 2021 | HKD | 1.09 | 1.12 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 9,184,000 |
3 Feb 2021 | HKD | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 4,272,000 |
2 Feb 2021 | HKD | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 3,662,000 |
1 Feb 2021 | HKD | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 6,838,000 |
29 Jan 2021 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 4,582,000 |
28 Jan 2021 | HKD | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 5,580,000 |
27 Jan 2021 | HKD | 1.08 | 1.1 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 5,192,000 |
26 Jan 2021 | HKD | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 2,200,000 |
25 Jan 2021 | HKD | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 4,402,236 |
22 Jan 2021 | HKD | 1.12 | 1.13 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 6,874,000 |
21 Jan 2021 | HKD | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 5,903,024 |
20 Jan 2021 | HKD | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 5,338,000 |
19 Jan 2021 | HKD | 1.12 | 1.15 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 13,414,000 |
18 Jan 2021 | HKD | 1.1 | 1.12 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 5,897,000 |
15 Jan 2021 | HKD | 1.1 | 1.12 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 5,575,000 |
14 Jan 2021 | HKD | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 5,222,000 |
13 Jan 2021 | HKD | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | +0.05 (+4.67%) | 10,550,000 |
12 Jan 2021 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 4,742,000 |
11 Jan 2021 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 4,558,838 |
8 Jan 2021 | HKD | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 5,606,000 |
7 Jan 2021 | HKD | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 2,742,000 |
6 Jan 2021 | HKD | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 5,730,069 |
5 Jan 2021 | HKD | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 4,622,000 |
4 Jan 2021 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 5,780,000 |
31 Dec 2020 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 5,346,000 |
30 Dec 2020 | HKD | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,636,000 |
29 Dec 2020 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 2,038,142 |
28 Dec 2020 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 2,778,000 |