Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | HKD | 2.59 | 2.66 | 2.53 | 2.6 | 2.6 | -0.02 (-0.76%) | 2,034,000 |
16 Mar 2021 | HKD | 2.62 | 2.62 | 2.52 | 2.62 | 2.62 | +0.03 (+1.16%) | 1,892,000 |
15 Mar 2021 | HKD | 2.64 | 2.67 | 2.48 | 2.59 | 2.59 | -0.04 (-1.52%) | 3,032,000 |
12 Mar 2021 | HKD | 2.64 | 2.79 | 2.57 | 2.63 | 2.63 | +0.04 (+1.54%) | 5,358,000 |
11 Mar 2021 | HKD | 2.46 | 2.6 | 2.43 | 2.59 | 2.59 | +0.15 (+6.15%) | 4,258,000 |
10 Mar 2021 | HKD | 2.57 | 2.61 | 2.33 | 2.44 | 2.44 | -0.04 (-1.61%) | 4,376,000 |
9 Mar 2021 | HKD | 2.3 | 2.56 | 2.24 | 2.48 | 2.48 | +0.13 (+5.53%) | 6,194,000 |
8 Mar 2021 | HKD | 2.77 | 2.83 | 2.3 | 2.35 | 2.35 | -0.42 (-15.16%) | 8,196,000 |
5 Mar 2021 | HKD | 2.78 | 2.82 | 2.55 | 2.77 | 2.77 | -0.01 (-0.36%) | 4,572,000 |
4 Mar 2021 | HKD | 3.01 | 3.01 | 2.75 | 2.78 | 2.78 | -0.25 (-8.25%) | 4,406,517 |
3 Mar 2021 | HKD | 2.98 | 3.06 | 2.96 | 3.03 | 3.03 | +0.05 (+1.68%) | 1,900,000 |
2 Mar 2021 | HKD | 3.1 | 3.24 | 2.98 | 2.98 | 2.98 | -0.07 (-2.30%) | 5,972,000 |
1 Mar 2021 | HKD | 2.95 | 3.09 | 2.92 | 3.05 | 3.05 | +0.09 (+3.04%) | 3,378,000 |
26 Feb 2021 | HKD | 2.93 | 3.05 | 2.81 | 2.96 | 2.96 | -0.13 (-4.21%) | 6,186,000 |
25 Feb 2021 | HKD | 2.9 | 3.11 | 2.75 | 3.09 | 3.09 | +0.27 (+9.57%) | 6,865,000 |
24 Feb 2021 | HKD | 3.13 | 3.26 | 2.69 | 2.82 | 2.82 | -0.29 (-9.32%) | 13,411,000 |
23 Feb 2021 | HKD | 3.04 | 3.33 | 2.88 | 3.11 | 3.11 | +0.08 (+2.64%) | 13,610,000 |
22 Feb 2021 | HKD | 3.57 | 3.7 | 3.02 | 3.03 | 3.03 | -0.53 (-14.89%) | 40,524,000 |
19 Feb 2021 | HKD | 3.77 | 4.05 | 3.5 | 3.56 | 3.56 | -0.18 (-4.81%) | 16,730,000 |
18 Feb 2021 | HKD | 5.22 | 5.48 | 3.55 | 3.74 | 3.74 | -1.48 (-28.35%) | 70,509,000 |
17 Feb 2021 | HKD | 5.85 | 6.41 | 4.7 | 5.22 | 5.22 | -0.69 (-11.68%) | 34,774,000 |
16 Feb 2021 | HKD | 6.57 | 6.6 | 5.83 | 5.91 | 5.91 | -0.33 (-5.29%) | 18,930,500 |
11 Feb 2021 | HKD | 4.9 | 6.43 | 4.9 | 6.24 | 6.24 | +1.09 (+21.17%) | 45,169,000 |
10 Feb 2021 | HKD | 4.18 | 5.15 | 3.99 | 5.15 | 5.15 | +1.17 (+29.40%) | 45,763,000 |
9 Feb 2021 | HKD | 4.1 | 4.16 | 3.79 | 3.98 | 3.98 | -0.27 (-6.35%) | 18,202,000 |
8 Feb 2021 | HKD | 3.29 | 4.25 | 3.19 | 4.25 | 4.25 | +1.14 (+36.66%) | 41,262,500 |
5 Feb 2021 | HKD | 3.09 | 3.5 | 3.01 | 3.11 | 3.11 | +0.12 (+4.01%) | 34,551,000 |
4 Feb 2021 | HKD | 2.2 | 3.2 | 2.2 | 2.99 | 2.99 | +0.79 (+35.91%) | 64,142,000 |
3 Feb 2021 | HKD | 2.05 | 2.24 | 2.03 | 2.2 | 2.2 | +0.15 (+7.32%) | 4,516,000 |
2 Feb 2021 | HKD | 2.07 | 2.07 | 2 | 2.05 | 2.05 | +0.07 (+3.54%) | 1,572,000 |