Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | HKD | 3.91 | 3.99 | 3.87 | 3.97 | 3.97 | -0.06 (-1.49%) | 88,800 |
8 Mar 2021 | HKD | 3.92 | 4.06 | 3.9 | 4.03 | 4.03 | 0.0 (0.0%) | 151,500 |
5 Mar 2021 | HKD | 4.03 | 4.07 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 42,900 |
4 Mar 2021 | HKD | 4.14 | 4.14 | 4.01 | 4.03 | 4.03 | -0.11 (-2.66%) | 162,900 |
3 Mar 2021 | HKD | 4.14 | 4.15 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 101,100 |
2 Mar 2021 | HKD | 4.17 | 4.26 | 4.14 | 4.14 | 4.14 | -0.02 (-0.48%) | 192,300 |
1 Mar 2021 | HKD | 4.13 | 4.29 | 4.13 | 4.16 | 4.16 | -0.08 (-1.89%) | 4,167,400 |
26 Feb 2021 | HKD | 4.06 | 4.26 | 4.06 | 4.24 | 4.24 | +0.05 (+1.19%) | 349,500 |
25 Feb 2021 | HKD | 3.96 | 4.25 | 3.9 | 4.19 | 4.19 | +0.24 (+6.08%) | 7,226,000 |
24 Feb 2021 | HKD | 4.08 | 4.19 | 3.88 | 3.95 | 3.95 | -0.13 (-3.19%) | 1,022,200 |
23 Feb 2021 | HKD | 4.01 | 4.17 | 3.99 | 4.08 | 4.08 | +0.02 (+0.49%) | 258,300 |
22 Feb 2021 | HKD | 3.99 | 4.25 | 3.99 | 4.06 | 4.06 | +0.05 (+1.25%) | 119,400 |
19 Feb 2021 | HKD | 3.94 | 4.15 | 3.94 | 4.01 | 4.01 | +0.07 (+1.78%) | 284,700 |
18 Feb 2021 | HKD | 3.91 | 4 | 3.9 | 3.94 | 3.94 | -0.06 (-1.50%) | 171,000 |
17 Feb 2021 | HKD | 4.2 | 4.24 | 3.93 | 4 | 4 | -0.23 (-5.44%) | 1,182,900 |
16 Feb 2021 | HKD | 4.35 | 4.53 | 4.23 | 4.23 | 4.23 | -0.28 (-6.21%) | 916,000 |
11 Feb 2021 | HKD | 4.55 | 4.55 | 4.47 | 4.51 | 4.51 | -0.04 (-0.88%) | 28,800 |
10 Feb 2021 | HKD | 4.61 | 4.75 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 768,300 |
9 Feb 2021 | HKD | 4.53 | 4.8 | 4.51 | 4.55 | 4.55 | +0.02 (+0.44%) | 674,700 |
8 Feb 2021 | HKD | 4.61 | 4.63 | 4.5 | 4.53 | 4.53 | -0.08 (-1.74%) | 467,400 |
5 Feb 2021 | HKD | 4.58 | 4.72 | 4.55 | 4.61 | 4.61 | +0.04 (+0.88%) | 444,900 |
4 Feb 2021 | HKD | 4.35 | 4.8 | 4.35 | 4.57 | 4.57 | +0.19 (+4.34%) | 932,400 |
3 Feb 2021 | HKD | 4.53 | 4.53 | 4.21 | 4.38 | 4.38 | -0.02 (-0.45%) | 664,800 |
2 Feb 2021 | HKD | 4.5 | 4.6 | 4.33 | 4.4 | 4.4 | -0.06 (-1.35%) | 677,700 |
1 Feb 2021 | HKD | 4.4 | 4.48 | 4.4 | 4.46 | 4.46 | -0.03 (-0.67%) | 265,500 |
29 Jan 2021 | HKD | 4.65 | 4.7 | 4.4 | 4.49 | 4.49 | -0.05 (-1.10%) | 628,800 |
28 Jan 2021 | HKD | 4.49 | 4.63 | 4.44 | 4.54 | 4.54 | +0.05 (+1.11%) | 1,227,300 |
27 Jan 2021 | HKD | 4.48 | 4.68 | 4.42 | 4.49 | 4.49 | -0.07 (-1.54%) | 589,500 |
26 Jan 2021 | HKD | 4.53 | 4.65 | 4.41 | 4.56 | 4.56 | 0.0 (0.0%) | 661,500 |
25 Jan 2021 | HKD | 4.82 | 4.9 | 4.38 | 4.56 | 4.56 | -0.25 (-5.20%) | 1,641,600 |