Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2021 | HKD | 5.22 | 5.3 | 5.1 | 5.16 | 5.16 | -0.06 (-1.15%) | 2,243,200 |
23 Mar 2021 | HKD | 5.14 | 5.24 | 5.11 | 5.22 | 5.22 | +0.04 (+0.77%) | 3,718,057 |
22 Mar 2021 | HKD | 5.03 | 5.23 | 5 | 5.18 | 5.18 | +0.14 (+2.78%) | 2,250,400 |
19 Mar 2021 | HKD | 5.05 | 5.08 | 5 | 5.04 | 5.04 | -0.02 (-0.40%) | 1,441,200 |
18 Mar 2021 | HKD | 5.12 | 5.12 | 5.04 | 5.06 | 5.06 | 0.0 (0.0%) | 4,076,800 |
17 Mar 2021 | HKD | 5.05 | 5.1 | 5.01 | 5.06 | 5.06 | -0.03 (-0.59%) | 3,920,800 |
16 Mar 2021 | HKD | 5.13 | 5.15 | 5.06 | 5.09 | 5.09 | -0.04 (-0.78%) | 1,503,200 |
15 Mar 2021 | HKD | 5.15 | 5.18 | 5.1 | 5.13 | 5.13 | -0.06 (-1.16%) | 840,800 |
12 Mar 2021 | HKD | 5.19 | 5.27 | 5.14 | 5.19 | 5.19 | 0.0 (0.0%) | 1,672,800 |
11 Mar 2021 | HKD | 5.06 | 5.2 | 5.03 | 5.19 | 5.19 | +0.19 (+3.80%) | 3,308,400 |
10 Mar 2021 | HKD | 5 | 5.05 | 4.98 | 5 | 5 | +0.01 (+0.20%) | 1,302,800 |
9 Mar 2021 | HKD | 4.98 | 5.13 | 4.93 | 4.99 | 4.99 | -0.05 (-0.99%) | 2,875,600 |
8 Mar 2021 | HKD | 5.05 | 5.18 | 4.98 | 5.04 | 5.04 | -0.05 (-0.98%) | 2,533,600 |
5 Mar 2021 | HKD | 5 | 5.21 | 4.96 | 5.09 | 5.09 | +0.05 (+0.99%) | 2,743,200 |
4 Mar 2021 | HKD | 5.12 | 5.14 | 5.04 | 5.04 | 5.04 | -0.15 (-2.89%) | 1,638,800 |
3 Mar 2021 | HKD | 5.03 | 5.22 | 5.03 | 5.19 | 5.19 | +0.11 (+2.17%) | 2,444,000 |
2 Mar 2021 | HKD | 5.1 | 5.1 | 4.98 | 5.08 | 5.08 | +0.05 (+0.99%) | 2,160,000 |
1 Mar 2021 | HKD | 5.04 | 5.05 | 4.96 | 5.03 | 5.03 | -0.02 (-0.40%) | 2,103,600 |
26 Feb 2021 | HKD | 5.05 | 5.1 | 4.99 | 5.05 | 5.05 | -0.07 (-1.37%) | 2,589,600 |
25 Feb 2021 | HKD | 5.14 | 5.21 | 5.07 | 5.12 | 5.12 | 0.0 (0.0%) | 3,924,000 |
24 Feb 2021 | HKD | 5.21 | 5.34 | 5.05 | 5.12 | 5.12 | -0.1 (-1.92%) | 3,749,200 |
23 Feb 2021 | HKD | 5.26 | 5.4 | 5.22 | 5.22 | 5.22 | -0.13 (-2.43%) | 2,858,000 |
22 Feb 2021 | HKD | 5.34 | 5.47 | 5.31 | 5.35 | 5.35 | +0.04 (+0.75%) | 5,844,040 |
19 Feb 2021 | HKD | 5.22 | 5.32 | 5.17 | 5.31 | 5.31 | +0.12 (+2.31%) | 3,176,400 |
18 Feb 2021 | HKD | 5.41 | 5.41 | 5.17 | 5.19 | 5.19 | -0.23 (-4.24%) | 6,100,400 |
17 Feb 2021 | HKD | 5.3 | 5.43 | 5.25 | 5.42 | 5.42 | +0.07 (+1.31%) | 838,000 |
16 Feb 2021 | HKD | 5.36 | 5.39 | 5.22 | 5.35 | 5.35 | +0.05 (+0.94%) | 976,400 |
11 Feb 2021 | HKD | 5.19 | 5.33 | 5.19 | 5.3 | 5.3 | +0.05 (+0.95%) | 212,400 |
10 Feb 2021 | HKD | 5.25 | 5.36 | 5.19 | 5.25 | 5.25 | -0.01 (-0.19%) | 1,469,200 |
9 Feb 2021 | HKD | 5.32 | 5.4 | 5.25 | 5.26 | 5.26 | +0.02 (+0.38%) | 1,624,800 |