Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 2.39 | 2.46 | 2.39 | 2.4 | 2.4 | +0.02 (+0.84%) | 92,000 |
5 Feb 2021 | HKD | 2.4 | 2.41 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 812,015 |
4 Feb 2021 | HKD | 2.4 | 2.48 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 572,000 |
3 Feb 2021 | HKD | 2.4 | 2.48 | 2.15 | 2.42 | 2.42 | 0.0 (0.0%) | 3,268,050 |
2 Feb 2021 | HKD | 2.34 | 2.48 | 2.34 | 2.42 | 2.42 | +0.12 (+5.22%) | 1,216,250 |
1 Feb 2021 | HKD | 2.01 | 2.3 | 2.01 | 2.3 | 2.3 | +0.21 (+10.05%) | 984,000 |
29 Jan 2021 | HKD | 1.98 | 2.1 | 1.97 | 2.09 | 2.09 | +0.02 (+0.97%) | 1,048,000 |
28 Jan 2021 | HKD | 1.97 | 2.07 | 1.97 | 2.07 | 2.07 | +0.07 (+3.50%) | 1,660,125 |
27 Jan 2021 | HKD | 1.9 | 2.02 | 1.9 | 2 | 2 | -0.02 (-0.99%) | 1,400,000 |
26 Jan 2021 | HKD | 1.97 | 2.05 | 1.93 | 2.02 | 2.02 | -0.01 (-0.49%) | 1,313,250 |
25 Jan 2021 | HKD | 1.99 | 2.05 | 1.89 | 2.03 | 2.03 | +0.07 (+3.57%) | 3,568,200 |
22 Jan 2021 | HKD | 2.1 | 2.12 | 1.96 | 1.96 | 1.96 | -0.13 (-6.22%) | 2,830,750 |
21 Jan 2021 | HKD | 2.08 | 2.14 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 1,711,360 |
20 Jan 2021 | HKD | 2.07 | 2.15 | 2.03 | 2.08 | 2.08 | +0.06 (+2.97%) | 1,413,250 |
19 Jan 2021 | HKD | 1.91 | 2.06 | 1.91 | 2.02 | 2.02 | +0.14 (+7.45%) | 1,899,750 |
18 Jan 2021 | HKD | 1.7 | 1.88 | 1.7 | 1.88 | 1.88 | +0.12 (+6.82%) | 1,040,250 |
15 Jan 2021 | HKD | 1.62 | 1.78 | 1.6 | 1.76 | 1.76 | +0.14 (+8.64%) | 1,412,710 |
14 Jan 2021 | HKD | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 888,000 |
13 Jan 2021 | HKD | 1.52 | 1.62 | 1.52 | 1.6 | 1.6 | +0.07 (+4.58%) | 1,696,000 |
12 Jan 2021 | HKD | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,872,000 |
11 Jan 2021 | HKD | 1.54 | 1.57 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,308,000 |
8 Jan 2021 | HKD | 1.57 | 1.59 | 1.48 | 1.52 | 1.52 | -0.06 (-3.80%) | 2,088,000 |
7 Jan 2021 | HKD | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 3,132,000 |
6 Jan 2021 | HKD | 1.54 | 1.6 | 1.54 | 1.58 | 1.58 | -0.01 (-0.63%) | 2,032,000 |
5 Jan 2021 | HKD | 1.5 | 1.65 | 1.49 | 1.59 | 1.59 | +0.04 (+2.58%) | 1,989,000 |
4 Jan 2021 | HKD | 1.42 | 1.64 | 1.42 | 1.55 | 1.55 | +0.08 (+5.44%) | 356,375 |
31 Dec 2020 | HKD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 264,000 |
30 Dec 2020 | HKD | 1.5 | 1.55 | 1.49 | 1.49 | 1.49 | +0.02 (+1.36%) | 624,190 |
29 Dec 2020 | HKD | 1.43 | 1.51 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 478,310 |
28 Dec 2020 | HKD | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | +0.08 (+5.76%) | 356,000 |