Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | HKD | 1.98 | 2.02 | 1.96 | 1.98 | 1.98 | +0.03 (+1.54%) | 1,206,000 |
29 Jan 2021 | HKD | 2.01 | 2.04 | 1.94 | 1.95 | 1.95 | -0.06 (-2.99%) | 2,402,000 |
28 Jan 2021 | HKD | 2.08 | 2.08 | 2 | 2.01 | 2.01 | -0.07 (-3.37%) | 1,450,000 |
27 Jan 2021 | HKD | 2.16 | 2.17 | 2.02 | 2.08 | 2.08 | -0.1 (-4.59%) | 3,471,000 |
26 Jan 2021 | HKD | 2.15 | 2.23 | 2.14 | 2.18 | 2.18 | -0.06 (-2.68%) | 4,327,972 |
25 Jan 2021 | HKD | 2.06 | 2.26 | 2.03 | 2.24 | 2.24 | +0.22 (+10.89%) | 7,234,000 |
22 Jan 2021 | HKD | 2.06 | 2.07 | 1.99 | 2.02 | 2.02 | -0.01 (-0.49%) | 1,547,000 |
21 Jan 2021 | HKD | 2.06 | 2.07 | 2 | 2.03 | 2.03 | -0.03 (-1.46%) | 1,505,000 |
20 Jan 2021 | HKD | 2 | 2.09 | 1.98 | 2.06 | 2.06 | +0.06 (+3%) | 3,205,000 |
19 Jan 2021 | HKD | 2.12 | 2.12 | 1.93 | 2 | 2 | -0.05 (-2.44%) | 4,702,000 |
18 Jan 2021 | HKD | 2 | 2.1 | 1.92 | 2.05 | 2.05 | +0.05 (+2.50%) | 2,618,000 |
15 Jan 2021 | HKD | 2.04 | 2.07 | 1.94 | 2 | 2 | -0.04 (-1.96%) | 2,450,000 |
14 Jan 2021 | HKD | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | +0.12 (+6.25%) | 2,644,000 |
13 Jan 2021 | HKD | 1.86 | 2.02 | 1.86 | 1.92 | 1.92 | +0.06 (+3.23%) | 4,212,118 |
12 Jan 2021 | HKD | 1.76 | 1.88 | 1.76 | 1.86 | 1.86 | +0.11 (+6.29%) | 3,158,000 |
11 Jan 2021 | HKD | 1.68 | 1.84 | 1.65 | 1.75 | 1.75 | +0.09 (+5.42%) | 4,636,000 |
8 Jan 2021 | HKD | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 2,517,000 |
7 Jan 2021 | HKD | 1.67 | 1.68 | 1.6 | 1.63 | 1.63 | -0.04 (-2.40%) | 1,634,000 |
6 Jan 2021 | HKD | 1.66 | 1.68 | 1.6 | 1.67 | 1.67 | +0.04 (+2.45%) | 3,262,000 |
5 Jan 2021 | HKD | 1.7 | 1.7 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 1,988,200 |
4 Jan 2021 | HKD | 1.63 | 1.76 | 1.6 | 1.71 | 1.71 | +0.09 (+5.56%) | 6,212,154 |
31 Dec 2020 | HKD | 1.63 | 1.68 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,124,000 |
30 Dec 2020 | HKD | 1.65 | 1.65 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 1,424,000 |
29 Dec 2020 | HKD | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,330,000 |
28 Dec 2020 | HKD | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 942,000 |
24 Dec 2020 | HKD | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 548,000 |
23 Dec 2020 | HKD | 1.72 | 1.72 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,098,000 |
22 Dec 2020 | HKD | 1.7 | 1.71 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 2,436,000 |
21 Dec 2020 | HKD | 1.69 | 1.79 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 3,956,000 |
18 Dec 2020 | HKD | 1.69 | 1.7 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,117,000 |