Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2021 | HKD | 3.37 | 3.37 | 3.2 | 3.22 | 3.22 | -0.1 (-3.01%) | 513,000 |
17 Mar 2021 | HKD | 3.3 | 3.4 | 3.21 | 3.32 | 3.32 | +0.02 (+0.61%) | 439,000 |
16 Mar 2021 | HKD | 3.22 | 3.34 | 3.2 | 3.3 | 3.3 | +0.08 (+2.48%) | 793,000 |
15 Mar 2021 | HKD | 3.25 | 3.31 | 3.16 | 3.22 | 3.22 | +0.02 (+0.63%) | 547,000 |
12 Mar 2021 | HKD | 3.43 | 3.44 | 3.12 | 3.2 | 3.2 | -0.15 (-4.48%) | 1,317,000 |
11 Mar 2021 | HKD | 3.17 | 3.45 | 3.09 | 3.35 | 3.35 | +0.23 (+7.37%) | 1,979,000 |
10 Mar 2021 | HKD | 3.3 | 3.3 | 3.08 | 3.12 | 3.12 | +0.04 (+1.30%) | 937,000 |
9 Mar 2021 | HKD | 3.18 | 3.31 | 3.05 | 3.08 | 3.08 | -0.1 (-3.14%) | 1,294,600 |
8 Mar 2021 | HKD | 3.47 | 3.47 | 3.16 | 3.18 | 3.18 | -0.16 (-4.79%) | 924,000 |
5 Mar 2021 | HKD | 3.4 | 3.4 | 3.27 | 3.34 | 3.34 | -0.09 (-2.62%) | 1,202,000 |
4 Mar 2021 | HKD | 3.5 | 3.5 | 3.3 | 3.43 | 3.43 | -0.1 (-2.83%) | 1,291,000 |
3 Mar 2021 | HKD | 3.53 | 3.62 | 3.4 | 3.53 | 3.53 | +0.04 (+1.15%) | 646,000 |
2 Mar 2021 | HKD | 3.62 | 3.74 | 3.49 | 3.49 | 3.49 | -0.06 (-1.69%) | 1,232,000 |
1 Mar 2021 | HKD | 3.68 | 3.68 | 3.44 | 3.55 | 3.55 | +0.11 (+3.20%) | 1,001,000 |
26 Feb 2021 | HKD | 3.45 | 3.5 | 3.32 | 3.44 | 3.44 | -0.25 (-6.78%) | 3,411,000 |
25 Feb 2021 | HKD | 3.5 | 3.71 | 3.5 | 3.69 | 3.69 | +0.2 (+5.73%) | 1,888,000 |
24 Feb 2021 | HKD | 3.82 | 3.86 | 3.38 | 3.49 | 3.49 | -0.34 (-8.88%) | 4,003,000 |
23 Feb 2021 | HKD | 3.66 | 3.87 | 3.66 | 3.83 | 3.83 | +0.06 (+1.59%) | 1,761,000 |
22 Feb 2021 | HKD | 4.22 | 4.35 | 3.76 | 3.77 | 3.77 | -0.4 (-9.59%) | 5,068,000 |
19 Feb 2021 | HKD | 4.09 | 4.4 | 3.98 | 4.17 | 4.17 | +0.04 (+0.97%) | 8,703,000 |
18 Feb 2021 | HKD | 4.81 | 4.81 | 4.06 | 4.13 | 4.13 | -1.22 (-22.80%) | 17,106,000 |
17 Feb 2021 | HKD | 6.09 | 6.09 | 5.19 | 5.35 | 5.35 | -0.6 (-10.08%) | 14,260,000 |
16 Feb 2021 | HKD | 6.17 | 6.27 | 5.5 | 5.95 | 5.95 | 0.0 (0.0%) | 18,823,600 |
11 Feb 2021 | HKD | 5.19 | 6.24 | 5.11 | 5.95 | 5.95 | +0.89 (+17.59%) | 19,147,000 |
10 Feb 2021 | HKD | 4.06 | 5.27 | 4.01 | 5.06 | 5.06 | +1.21 (+31.43%) | 30,590,500 |
9 Feb 2021 | HKD | 4.08 | 4.08 | 3.63 | 3.85 | 3.85 | -0.27 (-6.55%) | 8,101,000 |
8 Feb 2021 | HKD | 3.47 | 4.18 | 3.38 | 4.12 | 4.12 | +0.76 (+22.62%) | 20,746,000 |
5 Feb 2021 | HKD | 3.36 | 3.55 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 3,118,000 |
4 Feb 2021 | HKD | 3.41 | 3.51 | 3.2 | 3.35 | 3.35 | -0.06 (-1.76%) | 1,429,000 |
3 Feb 2021 | HKD | 3.62 | 3.62 | 3.36 | 3.41 | 3.41 | -0.13 (-3.67%) | 2,303,000 |