Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 3.81 | 3.89 | 3.7 | 3.77 | 3.77 | -0.04 (-1.05%) | 6,788,000 |
22 Jan 2021 | HKD | 3.99 | 4.05 | 3.8 | 3.81 | 3.81 | -0.13 (-3.30%) | 7,060,000 |
21 Jan 2021 | HKD | 4.03 | 4.25 | 3.91 | 3.94 | 3.94 | -0.07 (-1.75%) | 14,180,000 |
20 Jan 2021 | HKD | 3.68 | 4.02 | 3.68 | 4.01 | 4.01 | +0.33 (+8.97%) | 18,096,000 |
19 Jan 2021 | HKD | 3.72 | 3.78 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 5,642,000 |
18 Jan 2021 | HKD | 3.59 | 3.74 | 3.59 | 3.72 | 3.72 | +0.13 (+3.62%) | 5,113,725 |
15 Jan 2021 | HKD | 3.6 | 3.63 | 3.48 | 3.59 | 3.59 | -0.05 (-1.37%) | 5,758,000 |
14 Jan 2021 | HKD | 3.74 | 3.79 | 3.55 | 3.64 | 3.64 | -0.1 (-2.67%) | 6,452,000 |
13 Jan 2021 | HKD | 3.8 | 3.9 | 3.68 | 3.74 | 3.74 | -0.06 (-1.58%) | 5,760,000 |
12 Jan 2021 | HKD | 3.63 | 3.86 | 3.63 | 3.8 | 3.8 | +0.16 (+4.40%) | 6,068,000 |
11 Jan 2021 | HKD | 3.81 | 3.88 | 3.61 | 3.64 | 3.64 | -0.18 (-4.71%) | 12,008,000 |
8 Jan 2021 | HKD | 3.93 | 3.96 | 3.7 | 3.82 | 3.82 | -0.11 (-2.80%) | 13,220,000 |
7 Jan 2021 | HKD | 3.88 | 3.96 | 3.74 | 3.93 | 3.93 | +0.08 (+2.08%) | 5,876,000 |
6 Jan 2021 | HKD | 3.81 | 3.91 | 3.72 | 3.85 | 3.85 | +0.05 (+1.32%) | 10,078,000 |
5 Jan 2021 | HKD | 3.93 | 3.99 | 3.8 | 3.8 | 3.8 | -0.15 (-3.80%) | 12,332,000 |
4 Jan 2021 | HKD | 3.83 | 4.09 | 3.77 | 3.95 | 3.95 | +0.12 (+3.13%) | 13,584,000 |
31 Dec 2020 | HKD | 3.84 | 3.89 | 3.63 | 3.83 | 3.83 | -0.02 (-0.52%) | 14,890,000 |
30 Dec 2020 | HKD | 3.89 | 4.03 | 3.72 | 3.85 | 3.85 | +0.02 (+0.52%) | 18,500,000 |
29 Dec 2020 | HKD | 3.56 | 3.9 | 3.37 | 3.83 | 3.83 | +0.32 (+9.12%) | 30,752,000 |
28 Dec 2020 | HKD | 3.22 | 3.52 | 3.22 | 3.51 | 3.51 | +0.29 (+9.01%) | 24,804,000 |
24 Dec 2020 | HKD | 2.97 | 3.25 | 2.97 | 3.22 | 3.22 | +0.22 (+7.33%) | 10,148,000 |
23 Dec 2020 | HKD | 3.07 | 3.07 | 2.95 | 3 | 3 | -0.07 (-2.28%) | 4,490,000 |
22 Dec 2020 | HKD | 3.12 | 3.3 | 3.02 | 3.07 | 3.07 | -0.05 (-1.60%) | 15,822,000 |
21 Dec 2020 | HKD | 2.98 | 3.13 | 2.98 | 3.12 | 3.12 | +0.14 (+4.70%) | 8,046,000 |
18 Dec 2020 | HKD | 2.88 | 3.02 | 2.85 | 2.98 | 2.98 | +0.14 (+4.93%) | 5,226,000 |
17 Dec 2020 | HKD | 2.89 | 2.9 | 2.82 | 2.84 | 2.84 | -0.1 (-3.40%) | 2,002,000 |
16 Dec 2020 | HKD | 2.91 | 2.98 | 2.9 | 2.94 | 2.94 | 0.0 (0.0%) | 1,200,000 |
15 Dec 2020 | HKD | 2.9 | 2.94 | 2.85 | 2.94 | 2.94 | +0.04 (+1.38%) | 1,798,000 |
14 Dec 2020 | HKD | 2.84 | 2.91 | 2.81 | 2.9 | 2.9 | +0.08 (+2.84%) | 2,876,000 |
11 Dec 2020 | HKD | 2.84 | 2.87 | 2.81 | 2.82 | 2.82 | -0.03 (-1.05%) | 1,496,000 |