Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2021 | HKD | 3.29 | 3.63 | 3.28 | 3.54 | 3.54 | +0.27 (+8.26%) | 4,625,500 |
1 Feb 2021 | HKD | 3.14 | 3.48 | 3.14 | 3.27 | 3.27 | +0.13 (+4.14%) | 1,891,000 |
29 Jan 2021 | HKD | 3.28 | 3.39 | 3.12 | 3.14 | 3.14 | -0.13 (-3.98%) | 1,114,000 |
28 Jan 2021 | HKD | 3.53 | 3.53 | 3.26 | 3.27 | 3.27 | -0.21 (-6.03%) | 1,901,000 |
27 Jan 2021 | HKD | 3.7 | 3.79 | 3.4 | 3.48 | 3.48 | -0.2 (-5.43%) | 3,150,000 |
26 Jan 2021 | HKD | 3.65 | 3.94 | 3.54 | 3.68 | 3.68 | +0.14 (+3.95%) | 4,284,000 |
25 Jan 2021 | HKD | 3.72 | 3.85 | 3.39 | 3.54 | 3.54 | -0.2 (-5.35%) | 5,837,000 |
22 Jan 2021 | HKD | 4.83 | 5.1 | 3.7 | 3.74 | 3.74 | -0.46 (-10.95%) | 18,411,000 |
21 Jan 2021 | HKD | 3.19 | 4.2 | 2.95 | 4.2 | 4.2 | +1.36 (+47.89%) | 25,708,000 |
20 Jan 2021 | HKD | 2.88 | 2.88 | 2.79 | 2.84 | 2.84 | +0.06 (+2.16%) | 1,121,000 |
19 Jan 2021 | HKD | 2.9 | 2.9 | 2.77 | 2.78 | 2.78 | +0.02 (+0.72%) | 525,000 |
18 Jan 2021 | HKD | 2.77 | 2.77 | 2.73 | 2.76 | 2.76 | -0.08 (-2.82%) | 434,000 |
15 Jan 2021 | HKD | 2.84 | 2.84 | 2.76 | 2.84 | 2.84 | -0.02 (-0.70%) | 292,000 |
14 Jan 2021 | HKD | 2.9 | 2.9 | 2.74 | 2.86 | 2.86 | +0.03 (+1.06%) | 274,961 |
13 Jan 2021 | HKD | 2.89 | 2.89 | 2.81 | 2.83 | 2.83 | -0.07 (-2.41%) | 365,000 |
12 Jan 2021 | HKD | 2.82 | 2.92 | 2.82 | 2.9 | 2.9 | 0.0 (0.0%) | 347,000 |
11 Jan 2021 | HKD | 2.81 | 2.92 | 2.8 | 2.9 | 2.9 | +0.11 (+3.94%) | 1,034,000 |
8 Jan 2021 | HKD | 2.75 | 2.81 | 2.74 | 2.79 | 2.79 | +0.07 (+2.57%) | 608,000 |
7 Jan 2021 | HKD | 2.75 | 2.76 | 2.68 | 2.72 | 2.72 | -0.03 (-1.09%) | 262,000 |
6 Jan 2021 | HKD | 2.71 | 2.8 | 2.7 | 2.75 | 2.75 | +0.03 (+1.10%) | 359,000 |
5 Jan 2021 | HKD | 2.89 | 2.89 | 2.7 | 2.72 | 2.72 | +0.02 (+0.74%) | 254,000 |
4 Jan 2021 | HKD | 2.72 | 2.72 | 2.64 | 2.7 | 2.7 | -0.06 (-2.17%) | 905,000 |
31 Dec 2020 | HKD | 2.81 | 2.88 | 2.73 | 2.76 | 2.76 | -0.1 (-3.50%) | 294,000 |
30 Dec 2020 | HKD | 2.92 | 2.92 | 2.76 | 2.86 | 2.86 | -0.03 (-1.04%) | 593,000 |
29 Dec 2020 | HKD | 2.84 | 2.95 | 2.83 | 2.89 | 2.89 | +0.07 (+2.48%) | 1,805,000 |
28 Dec 2020 | HKD | 2.77 | 2.88 | 2.7 | 2.82 | 2.82 | +0.04 (+1.44%) | 1,035,000 |
24 Dec 2020 | HKD | 2.82 | 2.82 | 2.76 | 2.78 | 2.78 | +0.04 (+1.46%) | 904,000 |
23 Dec 2020 | HKD | 2.83 | 2.83 | 2.7 | 2.74 | 2.74 | +0.11 (+4.18%) | 2,267,000 |
22 Dec 2020 | HKD | 2.68 | 2.74 | 2.6 | 2.63 | 2.63 | +0.03 (+1.15%) | 509,000 |
21 Dec 2020 | HKD | 2.49 | 2.6 | 2.49 | 2.6 | 2.6 | +0.12 (+4.84%) | 918,000 |