Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 3.05 | 3.2 | 3.04 | 3.17 | 3.17 | +0.07 (+2.26%) | 1,106,000 |
22 Jan 2021 | HKD | 3.16 | 3.16 | 3 | 3.1 | 3.1 | -0.06 (-1.90%) | 1,434,000 |
21 Jan 2021 | HKD | 3.24 | 3.34 | 3.13 | 3.16 | 3.16 | -0.02 (-0.63%) | 2,606,000 |
20 Jan 2021 | HKD | 3.03 | 3.24 | 3 | 3.18 | 3.18 | +0.15 (+4.95%) | 4,952,000 |
19 Jan 2021 | HKD | 2.98 | 3.08 | 2.98 | 3.03 | 3.03 | +0.05 (+1.68%) | 986,000 |
18 Jan 2021 | HKD | 2.96 | 2.99 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 672,000 |
15 Jan 2021 | HKD | 2.95 | 3 | 2.95 | 2.99 | 2.99 | +0.03 (+1.01%) | 1,184,000 |
14 Jan 2021 | HKD | 3 | 3 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 1,138,000 |
13 Jan 2021 | HKD | 3 | 3.02 | 2.94 | 2.97 | 2.97 | -0.03 (-1%) | 680,000 |
12 Jan 2021 | HKD | 2.97 | 3.01 | 2.96 | 3 | 3 | +0.05 (+1.69%) | 456,000 |
11 Jan 2021 | HKD | 2.96 | 3.04 | 2.95 | 2.95 | 2.95 | -0.01 (-0.34%) | 702,000 |
8 Jan 2021 | HKD | 2.98 | 3.01 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 882,000 |
7 Jan 2021 | HKD | 2.97 | 3.03 | 2.97 | 2.98 | 2.98 | -0.04 (-1.32%) | 742,000 |
6 Jan 2021 | HKD | 3.05 | 3.07 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 716,000 |
5 Jan 2021 | HKD | 3.05 | 3.08 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 738,000 |
4 Jan 2021 | HKD | 3.17 | 3.18 | 3.02 | 3.05 | 3.05 | -0.17 (-5.28%) | 1,136,000 |
31 Dec 2020 | HKD | 3.02 | 3.23 | 3.01 | 3.22 | 3.22 | +0.13 (+4.21%) | 2,376,914 |
30 Dec 2020 | HKD | 3.07 | 3.12 | 2.99 | 3.09 | 3.09 | +0.03 (+0.98%) | 1,382,000 |
29 Dec 2020 | HKD | 3.01 | 3.1 | 3 | 3.06 | 3.06 | -0.02 (-0.65%) | 760,000 |
28 Dec 2020 | HKD | 2.98 | 3.11 | 2.94 | 3.08 | 3.08 | +0.12 (+4.05%) | 1,816,000 |
24 Dec 2020 | HKD | 3.06 | 3.07 | 2.96 | 2.96 | 2.96 | -0.1 (-3.27%) | 636,000 |
23 Dec 2020 | HKD | 3.05 | 3.1 | 2.95 | 3.06 | 3.06 | +0.06 (+2%) | 852,000 |
22 Dec 2020 | HKD | 3.02 | 3.06 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 592,000 |
21 Dec 2020 | HKD | 3.04 | 3.09 | 2.98 | 2.98 | 2.98 | -0.05 (-1.65%) | 1,814,000 |
18 Dec 2020 | HKD | 3.12 | 3.12 | 3.03 | 3.03 | 3.03 | -0.08 (-2.57%) | 600,000 |
17 Dec 2020 | HKD | 3.06 | 3.18 | 3.06 | 3.11 | 3.11 | +0.09 (+2.98%) | 1,066,000 |
16 Dec 2020 | HKD | 3.19 | 3.19 | 3.02 | 3.02 | 3.02 | -0.16 (-5.03%) | 1,776,000 |
15 Dec 2020 | HKD | 3.19 | 3.2 | 3.18 | 3.18 | 3.18 | -0.01 (-0.31%) | 160,000 |
14 Dec 2020 | HKD | 3.13 | 3.22 | 3.1 | 3.19 | 3.19 | +0.07 (+2.24%) | 686,000 |
11 Dec 2020 | HKD | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -0.04 (-1.27%) | 341,200 |