Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2021 | HKD | 2.55 | 2.59 | 2.51 | 2.57 | 2.57 | +0.03 (+1.18%) | 1,280,000 |
19 Mar 2021 | HKD | 2.51 | 2.56 | 2.46 | 2.54 | 2.54 | 0.0 (0.0%) | 3,150,000 |
18 Mar 2021 | HKD | 2.65 | 2.68 | 2.52 | 2.54 | 2.54 | -0.1 (-3.79%) | 5,428,000 |
17 Mar 2021 | HKD | 2.67 | 2.68 | 2.56 | 2.64 | 2.64 | -0.01 (-0.38%) | 3,370,000 |
16 Mar 2021 | HKD | 2.58 | 2.67 | 2.5 | 2.65 | 2.65 | +0.07 (+2.71%) | 4,544,200 |
15 Mar 2021 | HKD | 2.67 | 2.76 | 2.53 | 2.58 | 2.58 | -0.09 (-3.37%) | 3,998,000 |
12 Mar 2021 | HKD | 2.64 | 2.84 | 2.62 | 2.67 | 2.67 | +0.07 (+2.69%) | 9,836,000 |
11 Mar 2021 | HKD | 2.49 | 2.68 | 2.49 | 2.6 | 2.6 | +0.11 (+4.42%) | 5,360,000 |
10 Mar 2021 | HKD | 2.6 | 2.6 | 2.46 | 2.49 | 2.49 | +0.05 (+2.05%) | 8,528,000 |
9 Mar 2021 | HKD | 2.41 | 2.63 | 2.34 | 2.44 | 2.44 | -0.06 (-2.40%) | 15,394,000 |
8 Mar 2021 | HKD | 2.83 | 2.83 | 2.44 | 2.5 | 2.5 | -0.33 (-11.66%) | 27,528,000 |
5 Mar 2021 | HKD | 2.94 | 2.95 | 2.79 | 2.83 | 2.83 | -0.17 (-5.67%) | 10,040,000 |
4 Mar 2021 | HKD | 2.97 | 3.01 | 2.89 | 3 | 3 | -0.05 (-1.64%) | 9,966,000 |
3 Mar 2021 | HKD | 2.96 | 3.09 | 2.93 | 3.05 | 3.05 | +0.07 (+2.35%) | 3,535,000 |
2 Mar 2021 | HKD | 3.14 | 3.19 | 2.93 | 2.98 | 2.98 | -0.13 (-4.18%) | 6,362,000 |
1 Mar 2021 | HKD | 3.05 | 3.18 | 2.99 | 3.11 | 3.11 | +0.09 (+2.98%) | 8,376,000 |
26 Feb 2021 | HKD | 2.89 | 3.1 | 2.76 | 3.02 | 3.02 | -0.01 (-0.33%) | 15,014,000 |
25 Feb 2021 | HKD | 3.14 | 3.2 | 3.03 | 3.03 | 3.03 | -0.03 (-0.98%) | 12,142,000 |
24 Feb 2021 | HKD | 3.39 | 3.41 | 2.97 | 3.06 | 3.06 | -0.28 (-8.38%) | 18,586,000 |
23 Feb 2021 | HKD | 3.46 | 3.46 | 3.26 | 3.34 | 3.34 | -0.12 (-3.47%) | 12,782,000 |
22 Feb 2021 | HKD | 3.84 | 3.89 | 3.38 | 3.46 | 3.46 | -0.32 (-8.47%) | 19,146,000 |
19 Feb 2021 | HKD | 3.65 | 3.86 | 3.53 | 3.78 | 3.78 | +0.13 (+3.56%) | 15,758,000 |
18 Feb 2021 | HKD | 3.9 | 3.95 | 3.55 | 3.65 | 3.65 | -0.27 (-6.89%) | 23,190,000 |
17 Feb 2021 | HKD | 3.8 | 4.49 | 3.72 | 3.92 | 3.92 | +0.16 (+4.26%) | 44,874,000 |
16 Feb 2021 | HKD | 3.87 | 3.88 | 3.66 | 3.76 | 3.76 | +0.01 (+0.27%) | 19,420,000 |
11 Feb 2021 | HKD | 3.74 | 3.91 | 3.73 | 3.75 | 3.75 | -0.06 (-1.57%) | 8,266,000 |
10 Feb 2021 | HKD | 3.43 | 3.86 | 3.36 | 3.81 | 3.81 | +0.41 (+12.06%) | 35,582,000 |
9 Feb 2021 | HKD | 3.25 | 3.49 | 3.03 | 3.4 | 3.4 | +0.18 (+5.59%) | 23,720,000 |
8 Feb 2021 | HKD | 2.83 | 3.23 | 2.79 | 3.22 | 3.22 | +0.42 (+15.00%) | 26,128,000 |
5 Feb 2021 | HKD | 2.84 | 2.89 | 2.77 | 2.8 | 2.8 | +0.03 (+1.08%) | 5,948,000 |