Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2021 | HKD | 2 | 2.01 | 1.9 | 1.96 | 1.96 | -0.04 (-2%) | 409,800 |
22 Mar 2021 | HKD | 2.01 | 2.01 | 1.96 | 2 | 2 | -0.02 (-0.99%) | 115,000 |
19 Mar 2021 | HKD | 2.07 | 2.07 | 1.99 | 2.02 | 2.02 | -0.05 (-2.42%) | 166,400 |
18 Mar 2021 | HKD | 2.04 | 2.08 | 2.02 | 2.07 | 2.07 | +0.06 (+2.99%) | 189,900 |
17 Mar 2021 | HKD | 2.06 | 2.11 | 2 | 2.01 | 2.01 | -0.06 (-2.90%) | 94,000 |
16 Mar 2021 | HKD | 2 | 2.11 | 1.99 | 2.07 | 2.07 | +0.08 (+4.02%) | 408,200 |
15 Mar 2021 | HKD | 2.01 | 2.04 | 1.97 | 1.99 | 1.99 | -0.03 (-1.49%) | 132,400 |
12 Mar 2021 | HKD | 2.03 | 2.06 | 1.99 | 2.02 | 2.02 | 0.0 (0.0%) | 623,200 |
11 Mar 2021 | HKD | 1.99 | 2.06 | 1.99 | 2.02 | 2.02 | +0.05 (+2.54%) | 518,200 |
10 Mar 2021 | HKD | 1.99 | 2.08 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 527,700 |
9 Mar 2021 | HKD | 1.96 | 2.08 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 416,600 |
8 Mar 2021 | HKD | 2.11 | 2.14 | 1.95 | 1.96 | 1.96 | -0.18 (-8.41%) | 1,132,300 |
5 Mar 2021 | HKD | 2.2 | 2.2 | 2.03 | 2.14 | 2.14 | -0.02 (-0.93%) | 763,400 |
4 Mar 2021 | HKD | 2.2 | 2.22 | 2.1 | 2.16 | 2.16 | -0.07 (-3.14%) | 599,100 |
3 Mar 2021 | HKD | 2.3 | 2.3 | 2.2 | 2.23 | 2.23 | -0.01 (-0.45%) | 540,500 |
2 Mar 2021 | HKD | 2.24 | 2.3 | 2.2 | 2.24 | 2.24 | +0.04 (+1.82%) | 529,300 |
1 Mar 2021 | HKD | 2.22 | 2.24 | 2.15 | 2.2 | 2.2 | -0.05 (-2.22%) | 448,900 |
26 Feb 2021 | HKD | 2.32 | 2.32 | 2.18 | 2.25 | 2.25 | -0.07 (-3.02%) | 1,033,600 |
25 Feb 2021 | HKD | 2.3 | 2.34 | 2.28 | 2.32 | 2.32 | +0.02 (+0.87%) | 233,500 |
24 Feb 2021 | HKD | 2.35 | 2.44 | 2.22 | 2.3 | 2.3 | -0.06 (-2.54%) | 1,470,300 |
23 Feb 2021 | HKD | 2.3 | 2.38 | 2.3 | 2.36 | 2.36 | +0.06 (+2.61%) | 899,700 |
22 Feb 2021 | HKD | 2.41 | 2.5 | 2.28 | 2.3 | 2.3 | -0.08 (-3.36%) | 2,105,600 |
19 Feb 2021 | HKD | 2.38 | 2.44 | 2.36 | 2.38 | 2.38 | -0.05 (-2.06%) | 927,800 |
18 Feb 2021 | HKD | 2.65 | 2.65 | 2.37 | 2.43 | 2.43 | -0.19 (-7.25%) | 2,013,800 |
17 Feb 2021 | HKD | 2.55 | 2.68 | 2.55 | 2.62 | 2.62 | +0.07 (+2.75%) | 2,744,800 |
16 Feb 2021 | HKD | 2.49 | 2.65 | 2.4 | 2.55 | 2.55 | +0.12 (+4.94%) | 5,361,200 |
11 Feb 2021 | HKD | 2.31 | 2.46 | 2.3 | 2.43 | 2.43 | +0.05 (+2.10%) | 1,104,500 |
10 Feb 2021 | HKD | 2.5 | 2.5 | 2.34 | 2.38 | 2.38 | -0.14 (-5.56%) | 1,903,800 |
9 Feb 2021 | HKD | 2.8 | 2.83 | 2.48 | 2.52 | 2.52 | -0.23 (-8.36%) | 2,806,200 |
8 Feb 2021 | HKD | 2.6 | 2.96 | 2.6 | 2.75 | 2.75 | +0.15 (+5.77%) | 5,309,803 |