Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 3.62 | 3.72 | 3.5 | 3.54 | 3.54 | -0.01 (-0.28%) | 17,118,619 |
9 Mar 2021 | HKD | 3.95 | 3.95 | 3.52 | 3.55 | 3.55 | -0.34 (-8.74%) | 24,160,000 |
8 Mar 2021 | HKD | 4.25 | 4.31 | 3.85 | 3.89 | 3.89 | -0.32 (-7.60%) | 48,501,000 |
5 Mar 2021 | HKD | 4.72 | 4.79 | 4.18 | 4.21 | 4.21 | -0.65 (-13.37%) | 68,362,000 |
4 Mar 2021 | HKD | 5.04 | 5.34 | 4.6 | 4.86 | 4.86 | -0.19 (-3.76%) | 78,756,000 |
3 Mar 2021 | HKD | 4.57 | 5.19 | 4.52 | 5.05 | 5.05 | +0.48 (+10.50%) | 50,664,000 |
2 Mar 2021 | HKD | 4.78 | 4.95 | 4.37 | 4.57 | 4.57 | -0.21 (-4.39%) | 47,736,000 |
1 Mar 2021 | HKD | 4.01 | 4.78 | 4.01 | 4.78 | 4.78 | +0.83 (+21.01%) | 59,736,000 |
26 Feb 2021 | HKD | 3.6 | 4.09 | 3.59 | 3.95 | 3.95 | +0.32 (+8.82%) | 37,020,000 |
25 Feb 2021 | HKD | 3.61 | 3.67 | 3.49 | 3.63 | 3.63 | +0.07 (+1.97%) | 10,340,000 |
24 Feb 2021 | HKD | 3.72 | 3.78 | 3.45 | 3.56 | 3.56 | -0.11 (-3.00%) | 12,104,000 |
23 Feb 2021 | HKD | 4 | 4.1 | 3.66 | 3.67 | 3.67 | -0.31 (-7.79%) | 24,284,900 |
22 Feb 2021 | HKD | 3.99 | 4.27 | 3.83 | 3.98 | 3.98 | +0.25 (+6.70%) | 48,666,000 |
19 Feb 2021 | HKD | 3.38 | 3.77 | 3.33 | 3.73 | 3.73 | +0.4 (+12.01%) | 24,282,000 |
18 Feb 2021 | HKD | 3.34 | 3.43 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 7,792,000 |
17 Feb 2021 | HKD | 3.32 | 3.35 | 3.25 | 3.35 | 3.35 | +0.03 (+0.90%) | 3,196,000 |
16 Feb 2021 | HKD | 3.45 | 3.47 | 3.3 | 3.32 | 3.32 | -0.08 (-2.35%) | 3,716,000 |
11 Feb 2021 | HKD | 3.3 | 3.4 | 3.3 | 3.4 | 3.4 | +0.06 (+1.80%) | 1,040,000 |
10 Feb 2021 | HKD | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 1,370,000 |
9 Feb 2021 | HKD | 3.25 | 3.43 | 3.25 | 3.36 | 3.36 | +0.09 (+2.75%) | 3,472,000 |
8 Feb 2021 | HKD | 3.22 | 3.35 | 3.21 | 3.27 | 3.27 | 0.0 (0.0%) | 3,638,000 |
5 Feb 2021 | HKD | 3.25 | 3.33 | 3.2 | 3.27 | 3.27 | +0.01 (+0.31%) | 4,650,000 |
4 Feb 2021 | HKD | 3.35 | 3.4 | 3.19 | 3.26 | 3.26 | -0.1 (-2.98%) | 6,984,000 |
3 Feb 2021 | HKD | 3.45 | 3.45 | 3.26 | 3.36 | 3.36 | -0.06 (-1.75%) | 7,646,000 |
2 Feb 2021 | HKD | 3.44 | 3.58 | 3.39 | 3.42 | 3.42 | -0.02 (-0.58%) | 5,752,000 |
1 Feb 2021 | HKD | 3.49 | 3.65 | 3.28 | 3.44 | 3.44 | -0.41 (-10.65%) | 18,287,000 |
29 Jan 2021 | HKD | 3.67 | 3.85 | 3.67 | 3.85 | 3.85 | +0.16 (+4.34%) | 5,740,000 |
28 Jan 2021 | HKD | 3.58 | 3.76 | 3.58 | 3.69 | 3.69 | 0.0 (0.0%) | 4,784,000 |
27 Jan 2021 | HKD | 3.64 | 3.74 | 3.55 | 3.69 | 3.69 | +0.03 (+0.82%) | 6,282,000 |
26 Jan 2021 | HKD | 3.77 | 3.79 | 3.61 | 3.66 | 3.66 | -0.11 (-2.92%) | 7,160,000 |