Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2021 | HKD | 2.15 | 2.62 | 2.15 | 2.6 | 2.6 | +0.47 (+22.07%) | 6,523,100 |
4 Feb 2021 | HKD | 2.13 | 2.19 | 2.07 | 2.13 | 2.13 | +0.02 (+0.95%) | 1,019,900 |
3 Feb 2021 | HKD | 2.06 | 2.35 | 2.05 | 2.11 | 2.11 | +0.03 (+1.44%) | 2,266,000 |
2 Feb 2021 | HKD | 2.11 | 2.13 | 2.05 | 2.08 | 2.08 | -0.03 (-1.42%) | 563,300 |
1 Feb 2021 | HKD | 2.05 | 2.13 | 2 | 2.11 | 2.11 | -0.01 (-0.47%) | 818,700 |
29 Jan 2021 | HKD | 2.18 | 2.23 | 2.1 | 2.12 | 2.12 | -0.02 (-0.93%) | 601,200 |
28 Jan 2021 | HKD | 2.21 | 2.23 | 2.14 | 2.14 | 2.14 | -0.09 (-4.04%) | 560,700 |
27 Jan 2021 | HKD | 2.2 | 2.29 | 2.2 | 2.23 | 2.23 | -0.07 (-3.04%) | 369,300 |
26 Jan 2021 | HKD | 2.37 | 2.4 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 745,000 |
25 Jan 2021 | HKD | 2.39 | 2.4 | 2.29 | 2.3 | 2.3 | -0.08 (-3.36%) | 1,077,600 |
22 Jan 2021 | HKD | 2.72 | 2.72 | 2.34 | 2.38 | 2.38 | -0.26 (-9.85%) | 2,204,700 |
21 Jan 2021 | HKD | 2.39 | 3.09 | 2.31 | 2.64 | 2.64 | +0.25 (+10.46%) | 3,555,900 |
20 Jan 2021 | HKD | 2.1 | 2.45 | 2.1 | 2.39 | 2.39 | +0.3 (+14.35%) | 1,528,000 |
19 Jan 2021 | HKD | 1.98 | 2.1 | 1.97 | 2.09 | 2.09 | +0.11 (+5.56%) | 519,800 |
18 Jan 2021 | HKD | 1.94 | 1.98 | 1.91 | 1.98 | 1.98 | +0.03 (+1.54%) | 107,300 |
15 Jan 2021 | HKD | 1.95 | 1.97 | 1.91 | 1.95 | 1.95 | -0.04 (-2.01%) | 304,900 |
14 Jan 2021 | HKD | 2 | 2 | 1.94 | 1.99 | 1.99 | +0.02 (+1.02%) | 148,300 |
13 Jan 2021 | HKD | 2.02 | 2.02 | 1.93 | 1.97 | 1.97 | +0.05 (+2.60%) | 51,800 |
12 Jan 2021 | HKD | 1.98 | 2 | 1.92 | 1.92 | 1.92 | -0.07 (-3.52%) | 166,800 |
11 Jan 2021 | HKD | 2 | 2 | 1.96 | 1.99 | 1.99 | -0.06 (-2.93%) | 38,700 |
8 Jan 2021 | HKD | 2 | 2.1 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 498,900 |
7 Jan 2021 | HKD | 1.96 | 2 | 1.96 | 2 | 2 | +0.02 (+1.01%) | 133,600 |
6 Jan 2021 | HKD | 2.01 | 2.02 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 121,300 |
5 Jan 2021 | HKD | 1.95 | 2.04 | 1.9 | 2 | 2 | +0.01 (+0.50%) | 184,600 |
4 Jan 2021 | HKD | 2.03 | 2.03 | 1.95 | 1.99 | 1.99 | -0.04 (-1.97%) | 268,200 |
31 Dec 2020 | HKD | 2 | 2.03 | 2 | 2.03 | 2.03 | +0.03 (+1.50%) | 13,000 |
30 Dec 2020 | HKD | 2 | 2.03 | 2 | 2 | 2 | -0.05 (-2.44%) | 230,400 |
29 Dec 2020 | HKD | 1.99 | 2.13 | 1.95 | 2.05 | 2.05 | +0.06 (+3.02%) | 333,600 |
28 Dec 2020 | HKD | 2 | 2 | 1.95 | 1.99 | 1.99 | -0.04 (-1.97%) | 166,600 |
24 Dec 2020 | HKD | 2 | 2.04 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 274,500 |