Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 0.29 | 0.29 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,292,000 |
5 Feb 2021 | HKD | 0.285 | 0.29 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 104,000 |
4 Feb 2021 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 216,000 |
3 Feb 2021 | HKD | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 784,000 |
2 Feb 2021 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 322,000 |
1 Feb 2021 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 588,400 |
29 Jan 2021 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 5,144,000 |
28 Jan 2021 | HKD | 0.285 | 0.29 | 0.265 | 0.275 | 0.275 | -0.01 (-3.51%) | 7,476,000 |
27 Jan 2021 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 6,508,000 |
26 Jan 2021 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 10,878,400 |
25 Jan 2021 | HKD | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 11,628,400 |
22 Jan 2021 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 19,281,199 |
21 Jan 2021 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 42,632,000 |
20 Jan 2021 | HKD | 0.295 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 48,888,000 |
19 Jan 2021 | HKD | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 60,693,199 |
18 Jan 2021 | HKD | 0.29 | 0.3 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 77,533,203 |
15 Jan 2021 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 60,204,000 |
14 Jan 2021 | HKD | 0.295 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 57,044,000 |
13 Jan 2021 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 66,485,203 |
12 Jan 2021 | HKD | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 24,940,000 |
11 Jan 2021 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 660,000 |
8 Jan 2021 | HKD | 0.3 | 0.3 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 332,000 |
7 Jan 2021 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 4,000 |
6 Jan 2021 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 212,000 |
5 Jan 2021 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 572,000 |
4 Jan 2021 | HKD | 0.32 | 0.325 | 0.295 | 0.3 | 0.3 | -0.02 (-6.25%) | 2,832,000 |
31 Dec 2020 | HKD | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | +0.045 (+16.36%) | 6,851,200 |
30 Dec 2020 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 172,000 |
29 Dec 2020 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 7,354,000 |
28 Dec 2020 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 209,000 |