Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | HKD | 6.7 | 7.23 | 6.54 | 6.56 | 6.56 | -0.05 (-0.76%) | 4,524,000 |
8 Mar 2021 | HKD | 7.3 | 7.57 | 6.61 | 6.61 | 6.61 | -0.74 (-10.07%) | 4,038,000 |
5 Mar 2021 | HKD | 7.25 | 7.54 | 7.02 | 7.35 | 7.35 | +0.03 (+0.41%) | 1,914,000 |
4 Mar 2021 | HKD | 7 | 7.59 | 6.67 | 7.32 | 7.32 | +0.33 (+4.72%) | 2,079,209 |
3 Mar 2021 | HKD | 7.25 | 7.8 | 6.99 | 6.99 | 6.99 | -0.44 (-5.92%) | 2,548,000 |
2 Mar 2021 | HKD | 8.48 | 8.65 | 6.9 | 7.43 | 7.43 | -0.85 (-10.27%) | 3,824,000 |
1 Mar 2021 | HKD | 8.2 | 8.78 | 8.07 | 8.28 | 8.28 | -0.18 (-2.13%) | 2,472,000 |
26 Feb 2021 | HKD | 7.65 | 8.46 | 7.61 | 8.46 | 8.46 | +0.56 (+7.09%) | 2,254,100 |
25 Feb 2021 | HKD | 7.7 | 8.46 | 7.58 | 7.9 | 7.9 | +0.2 (+2.60%) | 1,584,000 |
24 Feb 2021 | HKD | 8.2 | 8.7 | 7.46 | 7.7 | 7.7 | -0.6 (-7.23%) | 2,206,000 |
23 Feb 2021 | HKD | 8.31 | 8.6 | 8.11 | 8.3 | 8.3 | -0.22 (-2.58%) | 1,486,001 |
22 Feb 2021 | HKD | 8.4 | 8.9 | 8.32 | 8.52 | 8.52 | +0.02 (+0.24%) | 1,508,000 |
19 Feb 2021 | HKD | 9.59 | 9.6 | 8.38 | 8.5 | 8.5 | -0.6 (-6.59%) | 2,216,000 |
18 Feb 2021 | HKD | 9.38 | 9.52 | 8.84 | 9.1 | 9.1 | -0.07 (-0.76%) | 1,720,000 |
17 Feb 2021 | HKD | 9.98 | 10.16 | 9.11 | 9.17 | 9.17 | -0.25 (-2.65%) | 2,142,000 |
16 Feb 2021 | HKD | 8.75 | 9.49 | 8.57 | 9.42 | 9.42 | +0.68 (+7.78%) | 2,607,048 |
11 Feb 2021 | HKD | 8.35 | 8.9 | 8.35 | 8.74 | 8.74 | +0.34 (+4.05%) | 1,758,000 |
10 Feb 2021 | HKD | 7.3 | 8.5 | 7.03 | 8.4 | 8.4 | +1 (+13.51%) | 3,586,000 |
9 Feb 2021 | HKD | 7.45 | 7.8 | 7.3 | 7.4 | 7.4 | -0.13 (-1.73%) | 2,488,000 |
8 Feb 2021 | HKD | 7.8 | 7.97 | 7.52 | 7.53 | 7.53 | -0.34 (-4.32%) | 2,532,000 |
5 Feb 2021 | HKD | 8.01 | 8.5 | 7.64 | 7.87 | 7.87 | -0.28 (-3.44%) | 3,004,000 |
4 Feb 2021 | HKD | 9.2 | 9.2 | 7.9 | 8.15 | 8.15 | -0.27 (-3.21%) | 3,792,000 |
3 Feb 2021 | HKD | 7.65 | 8.48 | 7.41 | 8.42 | 8.42 | +0.64 (+8.23%) | 3,060,000 |
2 Feb 2021 | HKD | 6.86 | 7.85 | 6.85 | 7.78 | 7.78 | +0.88 (+12.75%) | 2,969,500 |
1 Feb 2021 | HKD | 7.51 | 7.53 | 6.85 | 6.9 | 6.9 | -0.78 (-10.16%) | 3,208,000 |
29 Jan 2021 | HKD | 6.26 | 7.79 | 6.26 | 7.68 | 7.68 | +1.35 (+21.33%) | 3,754,000 |
28 Jan 2021 | HKD | 6.6 | 6.62 | 6.23 | 6.33 | 6.33 | -0.17 (-2.62%) | 2,317,000 |
27 Jan 2021 | HKD | 6.45 | 6.66 | 6.36 | 6.5 | 6.5 | 0.0 (0.0%) | 2,669,048 |
26 Jan 2021 | HKD | 6.33 | 6.5 | 6.27 | 6.5 | 6.5 | +0.12 (+1.88%) | 1,474,000 |
25 Jan 2021 | HKD | 6.2 | 6.45 | 6.06 | 6.38 | 6.38 | +0.14 (+2.24%) | 10,566,000 |