Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2021 | HKD | 2 | 2.03 | 2 | 2 | 1.9313 | -0.02 (-0.99%) | 1,638,000 |
15 Jan 2021 | HKD | 2 | 2.02 | 1.97 | 2.02 | 1.9506 | +0.02 (+1%) | 1,000,000 |
14 Jan 2021 | HKD | 2 | 2.02 | 1.99 | 2 | 1.9313 | -0.01 (-0.50%) | 746,000 |
13 Jan 2021 | HKD | 2.02 | 2.02 | 1.99 | 2.01 | 1.941 | -0.01 (-0.50%) | 1,155,000 |
12 Jan 2021 | HKD | 2 | 2.02 | 1.98 | 2.02 | 1.9506 | +0.01 (+0.50%) | 1,352,000 |
11 Jan 2021 | HKD | 1.99 | 2.03 | 1.97 | 2.01 | 1.941 | 0.0 (0.0%) | 1,455,000 |
8 Jan 2021 | HKD | 1.99 | 2.03 | 1.96 | 2.01 | 1.941 | +0.01 (+0.50%) | 3,336,000 |
7 Jan 2021 | HKD | 2 | 2.01 | 1.96 | 2 | 1.9313 | 0.0 (0.0%) | 2,336,000 |
6 Jan 2021 | HKD | 2 | 2.02 | 1.96 | 2 | 1.9313 | 0.0 (0.0%) | 3,536,000 |
5 Jan 2021 | HKD | 2.03 | 2.03 | 1.97 | 2 | 1.9313 | -0.01 (-0.50%) | 1,595,000 |
4 Jan 2021 | HKD | 2.03 | 2.05 | 1.95 | 2.01 | 1.941 | -0.02 (-0.99%) | 2,353,000 |
31 Dec 2020 | HKD | 1.98 | 2.04 | 1.98 | 2.03 | 1.9603 | +0.05 (+2.53%) | 2,017,000 |
30 Dec 2020 | HKD | 1.92 | 2.05 | 1.92 | 1.98 | 1.912 | +0.06 (+3.13%) | 9,655,000 |
29 Dec 2020 | HKD | 1.65 | 2 | 1.64 | 1.92 | 1.8541 | +0.27 (+16.36%) | 7,340,900 |
28 Dec 2020 | HKD | 1.85 | 1.94 | 1.62 | 1.65 | 1.5933 | -0.17 (-9.34%) | 4,766,000 |
24 Dec 2020 | HKD | 1.75 | 2.01 | 1.72 | 1.82 | 1.7575 | +0.07 (+4.00%) | 15,823,000 |
23 Dec 2020 | HKD | 1.47 | 1.79 | 1.47 | 1.75 | 1.6899 | +0.3 (+20.69%) | 11,973,000 |
22 Dec 2020 | HKD | 1.35 | 1.46 | 1.34 | 1.45 | 1.4002 | +0.1 (+7.41%) | 5,776,000 |
21 Dec 2020 | HKD | 1.27 | 1.36 | 1.27 | 1.35 | 1.3036 | +0.09 (+7.14%) | 1,389,000 |
18 Dec 2020 | HKD | 1.33 | 1.4 | 1.26 | 1.26 | 1.2167 | -0.05 (-3.82%) | 3,443,000 |
17 Dec 2020 | HKD | 1.2 | 1.32 | 1.2 | 1.31 | 1.265 | +0.12 (+10.08%) | 8,181,000 |
16 Dec 2020 | HKD | 1.15 | 1.19 | 1.12 | 1.19 | 1.1491 | +0.03 (+2.59%) | 1,863,000 |
15 Dec 2020 | HKD | 1.03 | 1.16 | 1.03 | 1.16 | 1.1202 | +0.11 (+10.48%) | 2,916,000 |
14 Dec 2020 | HKD | 1.01 | 1.08 | 1 | 1.05 | 1.0139 | +0.02 (+1.94%) | 1,202,000 |
11 Dec 2020 | HKD | 1 | 1.04 | 0.97 | 1.03 | 0.9946 | +0.03 (+3%) | 1,002,000 |
10 Dec 2020 | HKD | 0.94 | 1.03 | 0.87 | 1 | 0.9657 | +0.06 (+6.38%) | 1,988,000 |
9 Dec 2020 | HKD | 1.02 | 1.07 | 0.87 | 0.94 | 0.9077 | -0.05 (-5.05%) | 1,696,000 |
8 Dec 2020 | HKD | 0.88 | 1.09 | 0.86 | 0.99 | 0.956 | +0.12 (+13.79%) | 2,452,000 |
7 Dec 2020 | HKD | 0.81 | 0.87 | 0.81 | 0.87 | 0.8401 | +0.06 (+7.41%) | 1,002,000 |
4 Dec 2020 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.7822 | 0.0 (0.0%) | 49,000 |