Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -0.04 (-2.76%) | 3,006,000 |
22 Jan 2021 | HKD | 1.5 | 1.51 | 1.39 | 1.45 | 1.45 | -0.05 (-3.33%) | 2,596,000 |
21 Jan 2021 | HKD | 1.51 | 1.6 | 1.47 | 1.5 | 1.5 | +0.06 (+4.17%) | 6,612,000 |
20 Jan 2021 | HKD | 1.36 | 1.45 | 1.35 | 1.44 | 1.44 | +0.08 (+5.88%) | 3,046,000 |
19 Jan 2021 | HKD | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 2,425,000 |
18 Jan 2021 | HKD | 1.32 | 1.39 | 1.29 | 1.36 | 1.36 | +0.06 (+4.62%) | 2,822,000 |
15 Jan 2021 | HKD | 1.32 | 1.33 | 1.25 | 1.3 | 1.3 | -0.02 (-1.52%) | 3,096,000 |
14 Jan 2021 | HKD | 1.33 | 1.34 | 1.26 | 1.32 | 1.32 | -0.03 (-2.22%) | 2,343,000 |
13 Jan 2021 | HKD | 1.34 | 1.37 | 1.29 | 1.35 | 1.35 | -0.01 (-0.74%) | 2,524,000 |
12 Jan 2021 | HKD | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 2,524,000 |
11 Jan 2021 | HKD | 1.39 | 1.4 | 1.34 | 1.37 | 1.37 | -0.01 (-0.72%) | 2,586,000 |
8 Jan 2021 | HKD | 1.4 | 1.4 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,361,000 |
7 Jan 2021 | HKD | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,660,000 |
6 Jan 2021 | HKD | 1.4 | 1.41 | 1.33 | 1.4 | 1.4 | +0.01 (+0.72%) | 2,925,000 |
5 Jan 2021 | HKD | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,794,000 |
4 Jan 2021 | HKD | 1.39 | 1.43 | 1.38 | 1.4 | 1.4 | +0.03 (+2.19%) | 2,643,000 |
31 Dec 2020 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 0 |
30 Dec 2020 | HKD | 1.38 | 1.42 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 2,487,000 |
29 Dec 2020 | HKD | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 2,375,000 |
28 Dec 2020 | HKD | 1.45 | 1.48 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 2,617,000 |
24 Dec 2020 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 0 |
23 Dec 2020 | HKD | 1.53 | 1.57 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 2,610,000 |
22 Dec 2020 | HKD | 1.54 | 1.55 | 1.49 | 1.5 | 1.5 | -0.07 (-4.46%) | 1,891,000 |
21 Dec 2020 | HKD | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 2,577,000 |
18 Dec 2020 | HKD | 1.56 | 1.59 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 2,682,195 |
17 Dec 2020 | HKD | 1.54 | 1.56 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 2,353,000 |
16 Dec 2020 | HKD | 1.59 | 1.59 | 1.49 | 1.53 | 1.53 | -0.02 (-1.29%) | 2,895,000 |
15 Dec 2020 | HKD | 1.6 | 1.6 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 2,160,000 |
14 Dec 2020 | HKD | 1.6 | 1.64 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,634,000 |
11 Dec 2020 | HKD | 1.52 | 1.65 | 1.51 | 1.57 | 1.57 | +0.09 (+6.08%) | 3,699,000 |