Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 9.37 | 9.54 | 9.27 | 9.27 | 9.27 | -0.08 (-0.86%) | 682,000 |
22 Jan 2021 | HKD | 9.3 | 9.48 | 9.15 | 9.35 | 9.35 | +0.1 (+1.08%) | 743,060 |
21 Jan 2021 | HKD | 9.25 | 9.54 | 9.2 | 9.25 | 9.25 | +0.03 (+0.33%) | 497,000 |
20 Jan 2021 | HKD | 9.2 | 9.28 | 8.96 | 9.22 | 9.22 | +0.43 (+4.89%) | 1,064,500 |
19 Jan 2021 | HKD | 8.9 | 9.2 | 8.75 | 8.79 | 8.79 | +0.07 (+0.80%) | 1,525,000 |
18 Jan 2021 | HKD | 8.89 | 8.9 | 8.67 | 8.72 | 8.72 | -0.17 (-1.91%) | 692,500 |
15 Jan 2021 | HKD | 8.97 | 8.97 | 8.63 | 8.89 | 8.89 | -0.08 (-0.89%) | 737,500 |
14 Jan 2021 | HKD | 8.75 | 9.01 | 8.75 | 8.97 | 8.97 | +0.04 (+0.45%) | 1,397,694 |
13 Jan 2021 | HKD | 8.93 | 9.25 | 8.9 | 8.93 | 8.93 | +0.03 (+0.34%) | 485,000 |
12 Jan 2021 | HKD | 8.6 | 9.03 | 8.59 | 8.9 | 8.9 | +0.34 (+3.97%) | 741,000 |
11 Jan 2021 | HKD | 8.77 | 9.17 | 8.43 | 8.56 | 8.56 | -0.24 (-2.73%) | 1,916,500 |
8 Jan 2021 | HKD | 9 | 9 | 8.6 | 8.8 | 8.8 | -0.24 (-2.65%) | 1,300,000 |
7 Jan 2021 | HKD | 8.94 | 9.11 | 8.9 | 9.04 | 9.04 | -0.03 (-0.33%) | 515,500 |
6 Jan 2021 | HKD | 9.36 | 9.42 | 8.98 | 9.07 | 9.07 | -0.3 (-3.20%) | 293,000 |
5 Jan 2021 | HKD | 8.59 | 9.45 | 8.59 | 9.37 | 9.37 | +0.57 (+6.48%) | 1,017,500 |
4 Jan 2021 | HKD | 9 | 9.1 | 8.58 | 8.8 | 8.8 | -0.2 (-2.22%) | 625,500 |
31 Dec 2020 | HKD | 8.67 | 9.04 | 8.67 | 9 | 9 | +0.26 (+2.97%) | 462,960 |
30 Dec 2020 | HKD | 8.44 | 8.75 | 8.44 | 8.74 | 8.74 | +0.33 (+3.92%) | 184,060 |
29 Dec 2020 | HKD | 8.44 | 8.44 | 8.26 | 8.41 | 8.41 | +0.03 (+0.36%) | 401,000 |
28 Dec 2020 | HKD | 8.39 | 8.45 | 8.25 | 8.38 | 8.38 | +0.01 (+0.12%) | 415,500 |
24 Dec 2020 | HKD | 8.84 | 8.84 | 8.33 | 8.37 | 8.37 | -0.32 (-3.68%) | 234,500 |
23 Dec 2020 | HKD | 8.57 | 8.8 | 8.4 | 8.69 | 8.69 | +0.18 (+2.12%) | 545,500 |
22 Dec 2020 | HKD | 8.71 | 8.98 | 8.5 | 8.51 | 8.51 | -0.34 (-3.84%) | 734,500 |
21 Dec 2020 | HKD | 8.5 | 8.98 | 8.4 | 8.85 | 8.85 | +0.35 (+4.12%) | 624,810 |
18 Dec 2020 | HKD | 8.41 | 8.65 | 8.41 | 8.5 | 8.5 | +0.01 (+0.12%) | 774,500 |
17 Dec 2020 | HKD | 8.51 | 8.57 | 8.4 | 8.49 | 8.49 | -0.01 (-0.12%) | 662,500 |
16 Dec 2020 | HKD | 8.1 | 8.67 | 8.1 | 8.5 | 8.5 | -0.08 (-0.93%) | 346,550 |
15 Dec 2020 | HKD | 8.23 | 8.6 | 8.16 | 8.58 | 8.58 | +0.35 (+4.25%) | 377,500 |
14 Dec 2020 | HKD | 8.64 | 8.64 | 8.01 | 8.23 | 8.23 | -0.24 (-2.83%) | 1,667,000 |
11 Dec 2020 | HKD | 8.23 | 8.5 | 8.23 | 8.47 | 8.47 | +0.28 (+3.42%) | 790,000 |