Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2021 | HKD | 4.73 | 4.96 | 4.68 | 4.81 | 4.81 | +0.11 (+2.34%) | 1,134,000 |
21 Jan 2021 | HKD | 4.6 | 4.9 | 4.59 | 4.7 | 4.7 | +0.15 (+3.30%) | 2,776,700 |
20 Jan 2021 | HKD | 4.32 | 4.55 | 4.31 | 4.55 | 4.55 | +0.21 (+4.84%) | 1,022,400 |
19 Jan 2021 | HKD | 4.41 | 4.5 | 4.3 | 4.34 | 4.34 | -0.11 (-2.47%) | 1,851,300 |
18 Jan 2021 | HKD | 4 | 4.5 | 4 | 4.45 | 4.45 | +0.45 (+11.25%) | 2,350,500 |
15 Jan 2021 | HKD | 3.82 | 4.05 | 3.77 | 4 | 4 | +0.17 (+4.44%) | 398,998 |
14 Jan 2021 | HKD | 3.85 | 3.87 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 440,500 |
13 Jan 2021 | HKD | 3.93 | 3.93 | 3.78 | 3.85 | 3.85 | -0.09 (-2.28%) | 898,500 |
12 Jan 2021 | HKD | 3.98 | 4.02 | 3.82 | 3.94 | 3.94 | -0.07 (-1.75%) | 639,300 |
11 Jan 2021 | HKD | 4.21 | 4.22 | 3.98 | 4.01 | 4.01 | -0.21 (-4.98%) | 639,800 |
8 Jan 2021 | HKD | 4.2 | 4.31 | 4.2 | 4.22 | 4.22 | -0.18 (-4.09%) | 398,100 |
7 Jan 2021 | HKD | 4.5 | 4.5 | 4.25 | 4.4 | 4.4 | +0.01 (+0.23%) | 883,800 |
6 Jan 2021 | HKD | 4.3 | 4.45 | 4.3 | 4.39 | 4.39 | +0.02 (+0.46%) | 699,900 |
5 Jan 2021 | HKD | 4.3 | 4.44 | 4.24 | 4.37 | 4.37 | -0.04 (-0.91%) | 502,200 |
4 Jan 2021 | HKD | 4.55 | 4.55 | 4.21 | 4.41 | 4.41 | -0.19 (-4.13%) | 1,718,400 |
31 Dec 2020 | HKD | 4.01 | 5 | 3.97 | 4.6 | 4.6 | +0.49 (+11.92%) | 4,575,600 |
30 Dec 2020 | HKD | 3.85 | 4.12 | 3.83 | 4.11 | 4.11 | +0.21 (+5.38%) | 1,859,400 |
29 Dec 2020 | HKD | 3.96 | 4.03 | 3.85 | 3.9 | 3.9 | -0.15 (-3.70%) | 396,300 |
28 Dec 2020 | HKD | 3.95 | 4.05 | 3.83 | 4.05 | 4.05 | 0.0 (0.0%) | 1,690,500 |
24 Dec 2020 | HKD | 3.93 | 4.05 | 3.91 | 4.05 | 4.05 | -0.05 (-1.22%) | 181,200 |
23 Dec 2020 | HKD | 4.01 | 4.15 | 3.81 | 4.1 | 4.1 | +0.09 (+2.24%) | 1,676,700 |
22 Dec 2020 | HKD | 3.91 | 4.05 | 3.7 | 4.01 | 4.01 | +0.13 (+3.35%) | 2,250,900 |
21 Dec 2020 | HKD | 3.56 | 3.88 | 3.48 | 3.88 | 3.88 | +0.28 (+7.78%) | 970,800 |
18 Dec 2020 | HKD | 3.52 | 3.6 | 3.2 | 3.6 | 3.6 | +0.15 (+4.35%) | 1,058,700 |
17 Dec 2020 | HKD | 3.19 | 3.55 | 3.19 | 3.45 | 3.45 | +0.26 (+8.15%) | 1,154,700 |
16 Dec 2020 | HKD | 3.11 | 3.2 | 3.1 | 3.19 | 3.19 | +0.1 (+3.24%) | 315,600 |
15 Dec 2020 | HKD | 3.19 | 3.23 | 3.09 | 3.09 | 3.09 | -0.14 (-4.33%) | 879,000 |
14 Dec 2020 | HKD | 3.4 | 3.4 | 3.16 | 3.23 | 3.23 | -0.01 (-0.31%) | 705,000 |
11 Dec 2020 | HKD | 3 | 3.29 | 3 | 3.24 | 3.24 | +0.34 (+11.72%) | 1,595,100 |
10 Dec 2020 | HKD | 2.83 | 2.95 | 2.83 | 2.9 | 2.9 | -0.02 (-0.68%) | 50,700 |