Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 3,113,000 |
9 Mar 2021 | HKD | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 4,973,000 |
8 Mar 2021 | HKD | 1.43 | 1.47 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 8,547,000 |
5 Mar 2021 | HKD | 1.43 | 1.45 | 1.36 | 1.41 | 1.41 | -0.07 (-4.73%) | 5,483,000 |
4 Mar 2021 | HKD | 1.52 | 1.53 | 1.46 | 1.48 | 1.48 | -0.04 (-2.63%) | 6,739,000 |
3 Mar 2021 | HKD | 1.41 | 1.53 | 1.41 | 1.52 | 1.52 | +0.11 (+7.80%) | 8,363,000 |
2 Mar 2021 | HKD | 1.4 | 1.43 | 1.35 | 1.41 | 1.41 | 0.0 (0.0%) | 4,460,000 |
1 Mar 2021 | HKD | 1.43 | 1.46 | 1.38 | 1.41 | 1.41 | -0.02 (-1.40%) | 5,034,000 |
26 Feb 2021 | HKD | 1.35 | 1.48 | 1.33 | 1.43 | 1.43 | +0.01 (+0.70%) | 5,599,000 |
25 Feb 2021 | HKD | 1.52 | 1.6 | 1.38 | 1.42 | 1.42 | +0.09 (+6.77%) | 10,240,658 |
24 Feb 2021 | HKD | 1.45 | 1.45 | 1.3 | 1.33 | 1.33 | -0.09 (-6.34%) | 7,879,000 |
23 Feb 2021 | HKD | 1.45 | 1.52 | 1.38 | 1.42 | 1.42 | -0.03 (-2.07%) | 8,563,000 |
22 Feb 2021 | HKD | 1.64 | 1.73 | 1.4 | 1.45 | 1.45 | -0.19 (-11.59%) | 15,688,000 |
19 Feb 2021 | HKD | 1.72 | 1.72 | 1.59 | 1.64 | 1.64 | -0.06 (-3.53%) | 3,372,000 |
18 Feb 2021 | HKD | 1.78 | 1.81 | 1.63 | 1.7 | 1.7 | -0.12 (-6.59%) | 3,623,000 |
17 Feb 2021 | HKD | 1.72 | 1.83 | 1.68 | 1.82 | 1.82 | +0.11 (+6.43%) | 3,059,000 |
16 Feb 2021 | HKD | 1.56 | 1.76 | 1.56 | 1.71 | 1.71 | +0.12 (+7.55%) | 3,788,000 |
11 Feb 2021 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.08 (+5.30%) | 0 |
10 Feb 2021 | HKD | 1.49 | 1.56 | 1.49 | 1.51 | 1.51 | +0.03 (+2.03%) | 3,192,000 |
9 Feb 2021 | HKD | 1.46 | 1.5 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,877,000 |
8 Feb 2021 | HKD | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,947,000 |
5 Feb 2021 | HKD | 1.5 | 1.52 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 2,380,000 |
4 Feb 2021 | HKD | 1.52 | 1.54 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 2,825,000 |
3 Feb 2021 | HKD | 1.46 | 1.53 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 3,119,000 |
2 Feb 2021 | HKD | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 1,837,000 |
1 Feb 2021 | HKD | 1.35 | 1.43 | 1.34 | 1.42 | 1.42 | +0.06 (+4.41%) | 2,605,000 |
29 Jan 2021 | HKD | 1.37 | 1.41 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 2,081,000 |
28 Jan 2021 | HKD | 1.39 | 1.43 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,179,000 |
27 Jan 2021 | HKD | 1.4 | 1.4 | 1.34 | 1.4 | 1.4 | +0.03 (+2.19%) | 2,612,000 |
26 Jan 2021 | HKD | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | -0.04 (-2.84%) | 2,293,127 |