Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 4.18 | 4.26 | 4.12 | 4.17 | 4.17 | +0.01 (+0.24%) | 778,000 |
9 Mar 2021 | HKD | 4.04 | 4.2 | 3.81 | 4.16 | 4.16 | +0.12 (+2.97%) | 928,000 |
8 Mar 2021 | HKD | 4.02 | 4.2 | 3.93 | 4.04 | 4.04 | -0.06 (-1.46%) | 464,000 |
5 Mar 2021 | HKD | 4 | 4.1 | 3.87 | 4.1 | 4.1 | +0.2 (+5.13%) | 600,000 |
4 Mar 2021 | HKD | 4 | 4.05 | 3.9 | 3.9 | 3.9 | -0.11 (-2.74%) | 671,000 |
3 Mar 2021 | HKD | 3.98 | 4.05 | 3.9 | 4.01 | 4.01 | +0.01 (+0.25%) | 717,000 |
2 Mar 2021 | HKD | 4.3 | 4.3 | 3.92 | 4 | 4 | +0.18 (+4.71%) | 1,095,000 |
1 Mar 2021 | HKD | 3.9 | 3.9 | 3.71 | 3.82 | 3.82 | -0.14 (-3.54%) | 3,243,760 |
26 Feb 2021 | HKD | 4 | 4 | 3.83 | 3.96 | 3.96 | -0.04 (-1%) | 2,898,000 |
25 Feb 2021 | HKD | 4.05 | 4.1 | 3.93 | 4 | 4 | -0.05 (-1.23%) | 2,270,000 |
24 Feb 2021 | HKD | 4.23 | 4.23 | 3.91 | 4.05 | 4.05 | -0.11 (-2.64%) | 2,617,000 |
23 Feb 2021 | HKD | 4.2 | 4.22 | 4.1 | 4.16 | 4.16 | -0.07 (-1.65%) | 511,000 |
22 Feb 2021 | HKD | 4.15 | 4.3 | 4.15 | 4.23 | 4.23 | +0.03 (+0.71%) | 1,070,000 |
19 Feb 2021 | HKD | 4.18 | 4.22 | 4.15 | 4.2 | 4.2 | +0.06 (+1.45%) | 365,000 |
18 Feb 2021 | HKD | 4.1 | 4.16 | 4.05 | 4.14 | 4.14 | -0.01 (-0.24%) | 424,210 |
17 Feb 2021 | HKD | 4.24 | 4.24 | 4.08 | 4.15 | 4.15 | -0.05 (-1.19%) | 575,000 |
16 Feb 2021 | HKD | 4.17 | 4.24 | 4.15 | 4.2 | 4.2 | +0.09 (+2.19%) | 922,000 |
11 Feb 2021 | HKD | 4.18 | 4.18 | 4.06 | 4.11 | 4.11 | -0.07 (-1.67%) | 354,000 |
10 Feb 2021 | HKD | 4.17 | 4.2 | 4.11 | 4.18 | 4.18 | -0.04 (-0.95%) | 788,000 |
9 Feb 2021 | HKD | 4.3 | 4.3 | 4.15 | 4.22 | 4.22 | -0.08 (-1.86%) | 383,000 |
8 Feb 2021 | HKD | 4.23 | 4.3 | 4.15 | 4.3 | 4.3 | +0.03 (+0.70%) | 544,142 |
5 Feb 2021 | HKD | 4.16 | 4.3 | 4.15 | 4.27 | 4.27 | +0.12 (+2.89%) | 744,000 |
4 Feb 2021 | HKD | 4.14 | 4.4 | 4.11 | 4.15 | 4.15 | +0.01 (+0.24%) | 1,554,762 |
3 Feb 2021 | HKD | 4.3 | 4.34 | 4.14 | 4.14 | 4.14 | -0.2 (-4.61%) | 880,000 |
2 Feb 2021 | HKD | 4.3 | 4.43 | 4.28 | 4.34 | 4.34 | +0.05 (+1.17%) | 535,000 |
1 Feb 2021 | HKD | 4.27 | 4.37 | 4.19 | 4.29 | 4.29 | +0.03 (+0.70%) | 1,072,000 |
29 Jan 2021 | HKD | 4.21 | 4.28 | 4.13 | 4.26 | 4.26 | +0.05 (+1.19%) | 1,241,000 |
28 Jan 2021 | HKD | 4.2 | 4.29 | 4.12 | 4.21 | 4.21 | -0.04 (-0.94%) | 2,145,762 |
27 Jan 2021 | HKD | 4.33 | 4.37 | 4.17 | 4.25 | 4.25 | -0.08 (-1.85%) | 1,959,000 |
26 Jan 2021 | HKD | 4.2 | 4.33 | 4.11 | 4.33 | 4.33 | +0.17 (+4.09%) | 1,999,000 |