Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 13.48 | 13.48 | 12.76 | 12.92 | 12.92 | -0.08 (-0.62%) | 1,206,500 |
9 Mar 2021 | HKD | 12.42 | 13.3 | 12.42 | 13 | 13 | +0.3 (+2.36%) | 1,964,331 |
8 Mar 2021 | HKD | 12.9 | 12.96 | 12.52 | 12.7 | 12.7 | -0.04 (-0.31%) | 763,000 |
5 Mar 2021 | HKD | 12.7 | 12.76 | 12 | 12.74 | 12.74 | +0.04 (+0.31%) | 2,099,400 |
4 Mar 2021 | HKD | 12.88 | 13.4 | 12.52 | 12.7 | 12.7 | -0.18 (-1.40%) | 1,865,800 |
3 Mar 2021 | HKD | 13.14 | 13.16 | 12.52 | 12.88 | 12.88 | -0.02 (-0.16%) | 1,551,500 |
2 Mar 2021 | HKD | 13 | 13 | 12.14 | 12.9 | 12.9 | -0.08 (-0.62%) | 4,247,000 |
1 Mar 2021 | HKD | 12.2 | 13.48 | 12.04 | 12.98 | 12.98 | +1.1 (+9.26%) | 4,354,600 |
26 Feb 2021 | HKD | 10.52 | 12.56 | 10.12 | 11.88 | 11.88 | +1.84 (+18.33%) | 5,956,000 |
25 Feb 2021 | HKD | 9.85 | 10.26 | 9.65 | 10.04 | 10.04 | +0.13 (+1.31%) | 1,196,000 |
24 Feb 2021 | HKD | 10.02 | 10.14 | 9.51 | 9.91 | 9.91 | -0.25 (-2.46%) | 904,000 |
23 Feb 2021 | HKD | 10.34 | 10.34 | 9.98 | 10.16 | 10.16 | -0.14 (-1.36%) | 530,510 |
22 Feb 2021 | HKD | 10.5 | 10.7 | 10.1 | 10.3 | 10.3 | -0.4 (-3.74%) | 706,500 |
19 Feb 2021 | HKD | 10.64 | 10.78 | 10.4 | 10.7 | 10.7 | +0.04 (+0.38%) | 612,000 |
18 Feb 2021 | HKD | 10.8 | 10.82 | 10.46 | 10.66 | 10.66 | -0.08 (-0.74%) | 945,000 |
17 Feb 2021 | HKD | 10.82 | 10.88 | 10.6 | 10.74 | 10.74 | -0.04 (-0.37%) | 289,000 |
16 Feb 2021 | HKD | 10.42 | 10.8 | 10.42 | 10.78 | 10.78 | +0.44 (+4.26%) | 491,017 |
11 Feb 2021 | HKD | 10.5 | 10.5 | 10.24 | 10.34 | 10.34 | -0.14 (-1.34%) | 105,500 |
10 Feb 2021 | HKD | 9.89 | 10.5 | 9.89 | 10.48 | 10.48 | +0.67 (+6.83%) | 638,000 |
9 Feb 2021 | HKD | 9.75 | 10.16 | 9.75 | 9.81 | 9.81 | +0.06 (+0.62%) | 537,500 |
8 Feb 2021 | HKD | 9.65 | 9.8 | 9.65 | 9.75 | 9.75 | +0.1 (+1.04%) | 231,000 |
5 Feb 2021 | HKD | 9.19 | 9.78 | 9.19 | 9.65 | 9.65 | -0.04 (-0.41%) | 413,000 |
4 Feb 2021 | HKD | 9.6 | 9.75 | 9.15 | 9.69 | 9.69 | +0.3 (+3.19%) | 716,500 |
3 Feb 2021 | HKD | 9.41 | 9.56 | 9.3 | 9.39 | 9.39 | +0.09 (+0.97%) | 1,027,500 |
2 Feb 2021 | HKD | 9.3 | 9.55 | 9.12 | 9.3 | 9.3 | -0.03 (-0.32%) | 592,500 |
1 Feb 2021 | HKD | 8.89 | 9.4 | 8.88 | 9.33 | 9.33 | +0.32 (+3.55%) | 406,500 |
29 Jan 2021 | HKD | 8.7 | 9.13 | 8.7 | 9.01 | 9.01 | +0.11 (+1.24%) | 600,500 |
28 Jan 2021 | HKD | 8.9 | 9.15 | 8.82 | 8.9 | 8.9 | -0.07 (-0.78%) | 447,000 |
27 Jan 2021 | HKD | 9.3 | 9.35 | 8.85 | 8.97 | 8.97 | -0.33 (-3.55%) | 282,500 |
26 Jan 2021 | HKD | 8.9 | 9.31 | 8.9 | 9.3 | 9.3 | +0.03 (+0.32%) | 347,500 |