Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | HKD | 4.14 | 4.18 | 4.03 | 4.18 | 4.18 | +0.05 (+1.21%) | 111,000 |
16 Mar 2021 | HKD | 4.14 | 4.15 | 4.13 | 4.13 | 4.13 | +0.08 (+1.98%) | 24,000 |
15 Mar 2021 | HKD | 4.05 | 4.05 | 4 | 4.05 | 4.05 | -0.13 (-3.11%) | 72,612 |
12 Mar 2021 | HKD | 4.12 | 4.19 | 4.12 | 4.18 | 4.18 | +0.12 (+2.96%) | 74,000 |
11 Mar 2021 | HKD | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 12,000 |
10 Mar 2021 | HKD | 4.01 | 4.1 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 262,000 |
9 Mar 2021 | HKD | 4.01 | 4.01 | 4 | 4 | 4 | -0.2 (-4.76%) | 50,000 |
8 Mar 2021 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
5 Mar 2021 | HKD | 4.06 | 4.2 | 4.06 | 4.2 | 4.2 | +0.12 (+2.94%) | 274,000 |
4 Mar 2021 | HKD | 4.11 | 4.11 | 4.05 | 4.08 | 4.08 | -0.04 (-0.97%) | 91,000 |
3 Mar 2021 | HKD | 4.19 | 4.19 | 4 | 4.12 | 4.12 | +0.07 (+1.73%) | 392,000 |
2 Mar 2021 | HKD | 4.25 | 4.25 | 4 | 4.05 | 4.05 | -0.15 (-3.57%) | 262,000 |
1 Mar 2021 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.05 (+1.20%) | 198,000 |
26 Feb 2021 | HKD | 4.25 | 4.25 | 4.05 | 4.15 | 4.15 | -0.1 (-2.35%) | 252,000 |
25 Feb 2021 | HKD | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | +0.02 (+0.47%) | 26,000 |
24 Feb 2021 | HKD | 4.25 | 4.25 | 4.18 | 4.23 | 4.23 | -0.02 (-0.47%) | 68,000 |
23 Feb 2021 | HKD | 4.15 | 4.3 | 4.15 | 4.25 | 4.25 | +0.1 (+2.41%) | 114,000 |
22 Feb 2021 | HKD | 4.1 | 4.16 | 4.1 | 4.15 | 4.15 | +0.1 (+2.47%) | 258,000 |
19 Feb 2021 | HKD | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | +0.04 (+1.00%) | 44,000 |
18 Feb 2021 | HKD | 4.03 | 4.3 | 4.01 | 4.01 | 4.01 | -0.02 (-0.50%) | 28,000 |
17 Feb 2021 | HKD | 4.03 | 4.03 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 74,000 |
16 Feb 2021 | HKD | 4.09 | 4.1 | 4 | 4.03 | 4.03 | +0.08 (+2.03%) | 610,200 |
11 Feb 2021 | HKD | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 58,000 |
10 Feb 2021 | HKD | 3.98 | 4.1 | 3.98 | 4 | 4 | +0.06 (+1.52%) | 370,000 |
9 Feb 2021 | HKD | 3.93 | 4 | 3.93 | 3.94 | 3.94 | +0.01 (+0.25%) | 52,000 |
8 Feb 2021 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
5 Feb 2021 | HKD | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | -0.09 (-2.24%) | 28,000 |
4 Feb 2021 | HKD | 4 | 4.02 | 4 | 4.02 | 4.02 | +0.03 (+0.75%) | 371,088 |
3 Feb 2021 | HKD | 3.95 | 4 | 3.94 | 3.99 | 3.99 | +0.07 (+1.79%) | 542,000 |
2 Feb 2021 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |