Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2021 | HKD | 6.17 | 6.4 | 6.09 | 6.24 | 6.24 | +0.03 (+0.48%) | 6,548,300 |
21 Jan 2021 | HKD | 6.05 | 6.33 | 6.02 | 6.21 | 6.21 | +0.12 (+1.97%) | 9,172,000 |
20 Jan 2021 | HKD | 5.77 | 6.09 | 5.77 | 6.09 | 6.09 | +0.27 (+4.64%) | 2,768,000 |
19 Jan 2021 | HKD | 5.59 | 5.84 | 5.52 | 5.82 | 5.82 | +0.2 (+3.56%) | 2,362,000 |
18 Jan 2021 | HKD | 5.42 | 5.62 | 5.38 | 5.62 | 5.62 | +0.18 (+3.31%) | 2,089,000 |
15 Jan 2021 | HKD | 5.26 | 5.5 | 5.15 | 5.44 | 5.44 | +0.14 (+2.64%) | 3,356,000 |
14 Jan 2021 | HKD | 5.22 | 5.32 | 5.15 | 5.3 | 5.3 | +0.04 (+0.76%) | 2,342,000 |
13 Jan 2021 | HKD | 5.2 | 5.34 | 5.18 | 5.26 | 5.26 | +0.03 (+0.57%) | 1,418,000 |
12 Jan 2021 | HKD | 5.36 | 5.5 | 5.14 | 5.23 | 5.23 | -0.17 (-3.15%) | 3,700,000 |
11 Jan 2021 | HKD | 5.15 | 5.55 | 5.12 | 5.4 | 5.4 | +0.25 (+4.85%) | 5,070,000 |
8 Jan 2021 | HKD | 5.3 | 5.3 | 5.07 | 5.15 | 5.15 | -0.05 (-0.96%) | 1,324,000 |
7 Jan 2021 | HKD | 5.56 | 5.56 | 4.98 | 5.2 | 5.2 | -0.3 (-5.45%) | 3,020,000 |
6 Jan 2021 | HKD | 5.92 | 6.26 | 5.46 | 5.5 | 5.5 | -0.46 (-7.72%) | 4,448,000 |
5 Jan 2021 | HKD | 5.75 | 5.96 | 5.7 | 5.96 | 5.96 | +0.18 (+3.11%) | 976,000 |
4 Jan 2021 | HKD | 5.71 | 5.81 | 5.68 | 5.78 | 5.78 | +0.07 (+1.23%) | 624,000 |
31 Dec 2020 | HKD | 5.6 | 5.82 | 5.55 | 5.71 | 5.71 | +0.1 (+1.78%) | 3,076,000 |
30 Dec 2020 | HKD | 5.5 | 5.78 | 5.48 | 5.61 | 5.61 | +0.08 (+1.45%) | 1,280,000 |
29 Dec 2020 | HKD | 5.64 | 5.7 | 5.46 | 5.53 | 5.53 | -0.17 (-2.98%) | 1,775,000 |
28 Dec 2020 | HKD | 6.02 | 6.02 | 5.48 | 5.7 | 5.7 | -0.41 (-6.71%) | 6,360,000 |
24 Dec 2020 | HKD | 6.23 | 6.27 | 5.9 | 6.11 | 6.11 | -0.14 (-2.24%) | 2,110,000 |
23 Dec 2020 | HKD | 6.2 | 6.32 | 6.13 | 6.25 | 6.25 | +0.01 (+0.16%) | 3,510,000 |
22 Dec 2020 | HKD | 6.12 | 6.33 | 5.98 | 6.24 | 6.24 | +0.06 (+0.97%) | 2,646,000 |
21 Dec 2020 | HKD | 5.8 | 6.2 | 5.77 | 6.18 | 6.18 | +0.34 (+5.82%) | 3,968,000 |
18 Dec 2020 | HKD | 5.71 | 5.84 | 5.62 | 5.84 | 5.84 | +0.1 (+1.74%) | 962,000 |
17 Dec 2020 | HKD | 5.83 | 5.88 | 5.7 | 5.74 | 5.74 | -0.11 (-1.88%) | 644,000 |
16 Dec 2020 | HKD | 5.81 | 5.92 | 5.75 | 5.85 | 5.85 | 0.0 (0.0%) | 966,000 |
15 Dec 2020 | HKD | 5.7 | 5.85 | 5.67 | 5.85 | 5.85 | +0.07 (+1.21%) | 672,000 |
14 Dec 2020 | HKD | 5.93 | 6.29 | 5.51 | 5.78 | 5.78 | -0.17 (-2.86%) | 2,782,000 |
11 Dec 2020 | HKD | 5.6 | 5.96 | 5.46 | 5.95 | 5.95 | +0.32 (+5.68%) | 3,068,300 |
10 Dec 2020 | HKD | 5.74 | 5.79 | 5.43 | 5.63 | 5.63 | -0.12 (-2.09%) | 2,256,000 |