Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 4.01 | 4.18 | 3.93 | 4.16 | 4.16 | +0.15 (+3.74%) | 1,573,000 |
22 Jan 2021 | HKD | 4.13 | 4.13 | 4 | 4.01 | 4.01 | -0.12 (-2.91%) | 1,335,000 |
21 Jan 2021 | HKD | 4.14 | 4.16 | 4.1 | 4.13 | 4.13 | +0.06 (+1.47%) | 245,000 |
20 Jan 2021 | HKD | 4.1 | 4.14 | 3.97 | 4.07 | 4.07 | 0.0 (0.0%) | 1,736,000 |
19 Jan 2021 | HKD | 4.13 | 4.15 | 3.92 | 4.07 | 4.07 | -0.06 (-1.45%) | 2,194,000 |
18 Jan 2021 | HKD | 4.3 | 4.31 | 4.06 | 4.13 | 4.13 | -0.12 (-2.82%) | 1,166,500 |
15 Jan 2021 | HKD | 4.54 | 4.54 | 4.16 | 4.25 | 4.25 | -0.25 (-5.56%) | 2,889,500 |
14 Jan 2021 | HKD | 4.59 | 4.59 | 4.47 | 4.5 | 4.5 | +0.02 (+0.45%) | 1,131,940 |
13 Jan 2021 | HKD | 4.55 | 4.55 | 4.35 | 4.48 | 4.48 | 0.0 (0.0%) | 1,372,000 |
12 Jan 2021 | HKD | 4.55 | 4.55 | 4.31 | 4.48 | 4.48 | 0.0 (0.0%) | 1,288,100 |
11 Jan 2021 | HKD | 4.63 | 4.63 | 4.4 | 4.48 | 4.48 | -0.15 (-3.24%) | 517,000 |
8 Jan 2021 | HKD | 4.6 | 4.63 | 4.51 | 4.63 | 4.63 | +0.03 (+0.65%) | 982,000 |
7 Jan 2021 | HKD | 4.56 | 4.64 | 4.55 | 4.6 | 4.6 | +0.06 (+1.32%) | 700,470 |
6 Jan 2021 | HKD | 4.5 | 4.6 | 4.44 | 4.54 | 4.54 | +0.14 (+3.18%) | 1,682,100 |
5 Jan 2021 | HKD | 4.51 | 4.51 | 4.3 | 4.4 | 4.4 | -0.13 (-2.87%) | 1,880,000 |
4 Jan 2021 | HKD | 4.55 | 4.55 | 4.44 | 4.53 | 4.53 | 0.0 (0.0%) | 599,000 |
31 Dec 2020 | HKD | 4.49 | 4.53 | 4.3 | 4.53 | 4.53 | +0.04 (+0.89%) | 903,200 |
30 Dec 2020 | HKD | 4.39 | 4.49 | 4.39 | 4.49 | 4.49 | 0.0 (0.0%) | 850,000 |
29 Dec 2020 | HKD | 4.5 | 4.5 | 4.39 | 4.49 | 4.49 | -0.01 (-0.22%) | 740,000 |
28 Dec 2020 | HKD | 4.29 | 4.52 | 4.29 | 4.5 | 4.5 | +0.19 (+4.41%) | 1,318,000 |
24 Dec 2020 | HKD | 4.25 | 4.46 | 4.25 | 4.31 | 4.31 | +0.06 (+1.41%) | 165,000 |
23 Dec 2020 | HKD | 4.21 | 4.28 | 4.19 | 4.25 | 4.25 | 0.0 (0.0%) | 384,403 |
22 Dec 2020 | HKD | 4.2 | 4.26 | 4.18 | 4.25 | 4.25 | +0.02 (+0.47%) | 1,228,000 |
21 Dec 2020 | HKD | 4.25 | 4.28 | 4.18 | 4.23 | 4.23 | -0.05 (-1.17%) | 719,000 |
18 Dec 2020 | HKD | 4.27 | 4.29 | 4.18 | 4.28 | 4.28 | +0.08 (+1.90%) | 2,767,000 |
17 Dec 2020 | HKD | 4.27 | 4.28 | 4.15 | 4.2 | 4.2 | -0.12 (-2.78%) | 1,679,000 |
16 Dec 2020 | HKD | 4.25 | 4.32 | 4.1 | 4.32 | 4.32 | +0.05 (+1.17%) | 1,060,000 |
15 Dec 2020 | HKD | 4.03 | 4.27 | 4.02 | 4.27 | 4.27 | +0.26 (+6.48%) | 3,215,000 |
14 Dec 2020 | HKD | 4 | 4.07 | 3.98 | 4.01 | 4.01 | -0.01 (-0.25%) | 310,000 |
11 Dec 2020 | HKD | 3.84 | 4.03 | 3.84 | 4.02 | 4.02 | +0.14 (+3.61%) | 2,094,000 |