Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 7.88 | 8.09 | 7.85 | 7.88 | 7.88 | 0.0 (0.0%) | 2,687,011 |
22 Jan 2021 | HKD | 8.08 | 8.12 | 7.86 | 7.88 | 7.88 | -0.19 (-2.35%) | 3,325,505 |
21 Jan 2021 | HKD | 7.95 | 8.1 | 7.84 | 8.07 | 8.07 | +0.17 (+2.15%) | 5,225,793 |
20 Jan 2021 | HKD | 8 | 8 | 7.84 | 7.9 | 7.9 | -0.03 (-0.38%) | 3,789,000 |
19 Jan 2021 | HKD | 7.95 | 7.99 | 7.85 | 7.93 | 7.93 | +0.02 (+0.25%) | 4,576,995 |
18 Jan 2021 | HKD | 7.99 | 8.07 | 7.85 | 7.91 | 7.91 | -0.05 (-0.63%) | 4,260,508 |
15 Jan 2021 | HKD | 7.94 | 8.15 | 7.93 | 7.96 | 7.96 | +0.04 (+0.51%) | 6,289,420 |
14 Jan 2021 | HKD | 8.03 | 8.1 | 7.89 | 7.92 | 7.92 | -0.07 (-0.88%) | 5,536,000 |
13 Jan 2021 | HKD | 8.05 | 8.06 | 7.83 | 7.99 | 7.99 | -0.01 (-0.13%) | 5,235,512 |
12 Jan 2021 | HKD | 7.81 | 8.3 | 7.76 | 8 | 8 | +0.29 (+3.76%) | 13,111,500 |
11 Jan 2021 | HKD | 7.65 | 7.79 | 7.63 | 7.71 | 7.71 | +0.04 (+0.52%) | 4,304,595 |
8 Jan 2021 | HKD | 7.75 | 7.75 | 7.58 | 7.67 | 7.67 | -0.08 (-1.03%) | 5,701,729 |
7 Jan 2021 | HKD | 7.6 | 7.8 | 7.57 | 7.75 | 7.75 | +0.19 (+2.51%) | 7,264,732 |
6 Jan 2021 | HKD | 7.54 | 7.59 | 7.44 | 7.56 | 7.56 | +0.08 (+1.07%) | 3,450,665 |
5 Jan 2021 | HKD | 7.42 | 7.5 | 7.38 | 7.48 | 7.48 | -0.03 (-0.40%) | 3,572,870 |
4 Jan 2021 | HKD | 7.22 | 7.51 | 7.22 | 7.51 | 7.51 | +0.32 (+4.45%) | 4,852,000 |
31 Dec 2020 | HKD | 7.18 | 7.25 | 7.12 | 7.19 | 7.19 | +0.01 (+0.14%) | 2,388,000 |
30 Dec 2020 | HKD | 7.2 | 7.26 | 7.13 | 7.18 | 7.18 | -0.05 (-0.69%) | 2,475,000 |
29 Dec 2020 | HKD | 7.32 | 7.33 | 7.15 | 7.23 | 7.23 | -0.05 (-0.69%) | 2,949,900 |
28 Dec 2020 | HKD | 7.22 | 7.43 | 7.21 | 7.28 | 7.28 | +0.04 (+0.55%) | 3,624,000 |
24 Dec 2020 | HKD | 7.1 | 7.24 | 7.1 | 7.24 | 7.24 | +0.1 (+1.40%) | 1,594,000 |
23 Dec 2020 | HKD | 7.06 | 7.15 | 7.05 | 7.14 | 7.14 | +0.08 (+1.13%) | 2,865,000 |
22 Dec 2020 | HKD | 7.03 | 7.13 | 6.96 | 7.06 | 7.06 | +0.03 (+0.43%) | 4,404,363 |
21 Dec 2020 | HKD | 7.16 | 7.23 | 7.02 | 7.03 | 7.03 | -0.13 (-1.82%) | 2,749,797 |
18 Dec 2020 | HKD | 7.02 | 7.23 | 7.02 | 7.16 | 7.16 | +0.13 (+1.85%) | 5,582,779 |
17 Dec 2020 | HKD | 7 | 7.03 | 6.95 | 7.03 | 7.03 | +0.03 (+0.43%) | 2,561,000 |
16 Dec 2020 | HKD | 7.09 | 7.09 | 6.95 | 7 | 7 | -0.01 (-0.14%) | 2,011,151 |
15 Dec 2020 | HKD | 7.02 | 7.07 | 6.97 | 7.01 | 7.01 | -0.03 (-0.43%) | 2,028,510 |
14 Dec 2020 | HKD | 7.08 | 7.08 | 6.95 | 7.04 | 7.04 | +0.03 (+0.43%) | 6,731,000 |
11 Dec 2020 | HKD | 7.1 | 7.11 | 6.99 | 7.01 | 7.01 | -0.06 (-0.85%) | 3,152,000 |