Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2021 | HKD | 8.1 | 8.11 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 249,000 |
17 Mar 2021 | HKD | 8.23 | 8.25 | 8.04 | 8.1 | 8.1 | -0.13 (-1.58%) | 321,500 |
16 Mar 2021 | HKD | 8 | 8.25 | 7.91 | 8.23 | 8.23 | +0.21 (+2.62%) | 203,255 |
15 Mar 2021 | HKD | 7.99 | 8.05 | 7.9 | 8.02 | 8.02 | +0.03 (+0.38%) | 148,000 |
12 Mar 2021 | HKD | 7.94 | 8.05 | 7.9 | 7.99 | 7.99 | -0.07 (-0.87%) | 195,000 |
11 Mar 2021 | HKD | 7.98 | 8.2 | 7.98 | 8.06 | 8.06 | -0.07 (-0.86%) | 235,500 |
10 Mar 2021 | HKD | 8.05 | 8.13 | 7.96 | 8.13 | 8.13 | +0.2 (+2.52%) | 371,000 |
9 Mar 2021 | HKD | 7.92 | 8.01 | 7.63 | 7.93 | 7.93 | +0.07 (+0.89%) | 751,500 |
8 Mar 2021 | HKD | 8.21 | 8.21 | 7.8 | 7.86 | 7.86 | -0.23 (-2.84%) | 535,000 |
5 Mar 2021 | HKD | 8.02 | 8.15 | 7.89 | 8.09 | 8.09 | 0.0 (0.0%) | 440,500 |
4 Mar 2021 | HKD | 8.15 | 8.15 | 8 | 8.09 | 8.09 | -0.21 (-2.53%) | 282,215 |
3 Mar 2021 | HKD | 8.12 | 8.5 | 8.12 | 8.3 | 8.3 | +0.25 (+3.11%) | 489,000 |
2 Mar 2021 | HKD | 8.28 | 8.28 | 8 | 8.05 | 8.05 | -0.17 (-2.07%) | 247,027 |
1 Mar 2021 | HKD | 7.84 | 8.32 | 7.77 | 8.22 | 8.22 | +0.4 (+5.12%) | 618,436 |
26 Feb 2021 | HKD | 8 | 8.1 | 7.76 | 7.82 | 7.82 | -0.26 (-3.22%) | 682,008 |
25 Feb 2021 | HKD | 7.97 | 8.15 | 7.91 | 8.08 | 8.08 | +0.26 (+3.32%) | 715,000 |
24 Feb 2021 | HKD | 7.84 | 8.17 | 7.8 | 7.82 | 7.82 | +0.01 (+0.13%) | 1,711,000 |
23 Feb 2021 | HKD | 7.34 | 7.95 | 7.33 | 7.81 | 7.81 | +0.44 (+5.97%) | 1,629,496 |
22 Feb 2021 | HKD | 7.28 | 7.46 | 7.28 | 7.37 | 7.37 | +0.09 (+1.24%) | 348,000 |
19 Feb 2021 | HKD | 7.25 | 7.32 | 7.15 | 7.28 | 7.28 | -0.02 (-0.27%) | 343,416 |
18 Feb 2021 | HKD | 7.38 | 7.42 | 7.26 | 7.3 | 7.3 | 0.0 (0.0%) | 356,000 |
17 Feb 2021 | HKD | 7.48 | 7.48 | 7.29 | 7.3 | 7.3 | -0.09 (-1.22%) | 575,827 |
16 Feb 2021 | HKD | 7.3 | 7.4 | 7.28 | 7.39 | 7.39 | +0.19 (+2.64%) | 1,612,261 |
11 Feb 2021 | HKD | 7.37 | 7.37 | 7.13 | 7.2 | 7.2 | -0.05 (-0.69%) | 442,006 |
10 Feb 2021 | HKD | 7.3 | 7.33 | 7.2 | 7.25 | 7.25 | +0.08 (+1.12%) | 1,024,500 |
9 Feb 2021 | HKD | 7.05 | 7.37 | 7.03 | 7.17 | 7.17 | +0.14 (+1.99%) | 1,308,770 |
8 Feb 2021 | HKD | 6.8 | 7.1 | 6.8 | 7.03 | 7.03 | +0.23 (+3.38%) | 625,000 |
5 Feb 2021 | HKD | 6.87 | 6.93 | 6.78 | 6.8 | 6.8 | -0.07 (-1.02%) | 261,500 |
4 Feb 2021 | HKD | 6.93 | 7 | 6.84 | 6.87 | 6.87 | -0.13 (-1.86%) | 122,500 |
3 Feb 2021 | HKD | 6.96 | 7 | 6.89 | 7 | 7 | +0.12 (+1.74%) | 188,500 |