Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 7.67 | 7.78 | 7.53 | 7.78 | 7.78 | +0.06 (+0.78%) | 4,285,000 |
22 Jan 2021 | HKD | 8.09 | 8.1 | 7.64 | 7.72 | 7.72 | -0.29 (-3.62%) | 4,815,400 |
21 Jan 2021 | HKD | 7.94 | 8.18 | 7.87 | 8.01 | 8.01 | +0.07 (+0.88%) | 6,299,400 |
20 Jan 2021 | HKD | 8.15 | 8.18 | 7.79 | 7.94 | 7.94 | +0.02 (+0.25%) | 7,938,600 |
19 Jan 2021 | HKD | 7.6 | 8.16 | 7.6 | 7.92 | 7.92 | +0.37 (+4.90%) | 11,870,200 |
18 Jan 2021 | HKD | 7.34 | 7.65 | 7.34 | 7.55 | 7.55 | +0.2 (+2.72%) | 4,656,000 |
15 Jan 2021 | HKD | 7.34 | 7.55 | 7.34 | 7.35 | 7.35 | -0.05 (-0.68%) | 3,366,800 |
14 Jan 2021 | HKD | 7.45 | 7.5 | 7.24 | 7.4 | 7.4 | 0.0 (0.0%) | 5,147,800 |
13 Jan 2021 | HKD | 7.6 | 7.83 | 7.35 | 7.4 | 7.4 | -0.08 (-1.07%) | 11,230,800 |
12 Jan 2021 | HKD | 6.88 | 7.5 | 6.82 | 7.48 | 7.48 | +0.64 (+9.36%) | 11,032,800 |
11 Jan 2021 | HKD | 7.07 | 7.19 | 6.79 | 6.84 | 6.84 | -0.22 (-3.12%) | 4,806,000 |
8 Jan 2021 | HKD | 7.16 | 7.17 | 7.02 | 7.06 | 7.06 | -0.09 (-1.26%) | 2,438,200 |
7 Jan 2021 | HKD | 7.14 | 7.17 | 6.96 | 7.15 | 7.15 | +0.08 (+1.13%) | 4,847,000 |
6 Jan 2021 | HKD | 7.1 | 7.14 | 6.91 | 7.07 | 7.07 | +0.06 (+0.86%) | 3,570,600 |
5 Jan 2021 | HKD | 6.98 | 7.11 | 6.83 | 7.01 | 7.01 | +0.14 (+2.04%) | 4,522,200 |
4 Jan 2021 | HKD | 6.95 | 7.06 | 6.85 | 6.87 | 6.87 | -0.07 (-1.01%) | 4,968,800 |
31 Dec 2020 | HKD | 6.68 | 7.05 | 6.66 | 6.94 | 6.94 | +0.27 (+4.05%) | 5,001,800 |
30 Dec 2020 | HKD | 6.53 | 6.67 | 6.48 | 6.67 | 6.67 | +0.17 (+2.62%) | 1,488,400 |
29 Dec 2020 | HKD | 6.39 | 6.57 | 6.38 | 6.5 | 6.5 | +0.1 (+1.56%) | 1,408,000 |
28 Dec 2020 | HKD | 6.44 | 6.62 | 6.37 | 6.4 | 6.4 | 0.0 (0.0%) | 2,146,400 |
24 Dec 2020 | HKD | 6.43 | 6.49 | 6.32 | 6.4 | 6.4 | -0.03 (-0.47%) | 1,528,000 |
23 Dec 2020 | HKD | 6.46 | 6.49 | 6.34 | 6.43 | 6.43 | +0.06 (+0.94%) | 1,985,400 |
22 Dec 2020 | HKD | 6.62 | 6.66 | 6.33 | 6.37 | 6.37 | -0.25 (-3.78%) | 2,978,600 |
21 Dec 2020 | HKD | 6.75 | 6.8 | 6.58 | 6.62 | 6.62 | -0.11 (-1.63%) | 2,873,600 |
18 Dec 2020 | HKD | 6.82 | 6.85 | 6.67 | 6.73 | 6.73 | -0.05 (-0.74%) | 2,050,400 |
17 Dec 2020 | HKD | 6.72 | 6.81 | 6.65 | 6.78 | 6.78 | +0.06 (+0.89%) | 1,188,600 |
16 Dec 2020 | HKD | 6.71 | 6.8 | 6.66 | 6.72 | 6.72 | +0.03 (+0.45%) | 1,464,000 |
15 Dec 2020 | HKD | 6.76 | 6.76 | 6.64 | 6.69 | 6.69 | -0.08 (-1.18%) | 1,465,000 |
14 Dec 2020 | HKD | 6.73 | 6.81 | 6.73 | 6.77 | 6.77 | -0.01 (-0.15%) | 649,200 |
11 Dec 2020 | HKD | 6.76 | 6.84 | 6.7 | 6.78 | 6.78 | +0.02 (+0.30%) | 1,217,200 |