Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 2.32 | 2.69 | 2.29 | 2.68 | 2.68 | +0.36 (+15.52%) | 8,806,000 |
22 Jan 2021 | HKD | 2.48 | 2.6 | 2.25 | 2.32 | 2.32 | -0.16 (-6.45%) | 9,398,000 |
21 Jan 2021 | HKD | 2.14 | 2.52 | 2.14 | 2.48 | 2.48 | +0.36 (+16.98%) | 10,736,000 |
20 Jan 2021 | HKD | 2.03 | 2.16 | 1.99 | 2.12 | 2.12 | +0.11 (+5.47%) | 4,292,000 |
19 Jan 2021 | HKD | 2.04 | 2.06 | 1.96 | 2.01 | 2.01 | -0.02 (-0.99%) | 2,144,000 |
18 Jan 2021 | HKD | 1.89 | 2.07 | 1.89 | 2.03 | 2.03 | +0.18 (+9.73%) | 3,342,000 |
15 Jan 2021 | HKD | 1.87 | 1.88 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 994,300 |
14 Jan 2021 | HKD | 1.8 | 1.83 | 1.78 | 1.83 | 1.83 | +0.04 (+2.23%) | 1,182,000 |
13 Jan 2021 | HKD | 1.8 | 1.8 | 1.75 | 1.79 | 1.79 | -0.01 (-0.56%) | 726,000 |
12 Jan 2021 | HKD | 1.76 | 1.8 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 532,400 |
11 Jan 2021 | HKD | 1.86 | 1.87 | 1.76 | 1.79 | 1.79 | -0.07 (-3.76%) | 2,448,000 |
8 Jan 2021 | HKD | 1.88 | 1.9 | 1.82 | 1.86 | 1.86 | -0.03 (-1.59%) | 1,894,000 |
7 Jan 2021 | HKD | 1.9 | 1.91 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 376,000 |
6 Jan 2021 | HKD | 1.89 | 1.92 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,964,000 |
5 Jan 2021 | HKD | 1.93 | 1.93 | 1.89 | 1.9 | 1.9 | -0.05 (-2.56%) | 1,190,000 |
4 Jan 2021 | HKD | 2 | 2.04 | 1.93 | 1.95 | 1.95 | -0.04 (-2.01%) | 4,048,000 |
31 Dec 2020 | HKD | 2 | 2.05 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 4,990,000 |
30 Dec 2020 | HKD | 1.96 | 2 | 1.94 | 1.99 | 1.99 | +0.02 (+1.02%) | 718,600 |
29 Dec 2020 | HKD | 2 | 2.04 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 2,164,000 |
28 Dec 2020 | HKD | 2 | 2.03 | 1.92 | 2 | 2 | +0.05 (+2.56%) | 3,864,000 |
24 Dec 2020 | HKD | 1.9 | 2.04 | 1.9 | 1.95 | 1.95 | +0.04 (+2.09%) | 1,492,000 |
23 Dec 2020 | HKD | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -0.07 (-3.54%) | 640,000 |
22 Dec 2020 | HKD | 1.95 | 2 | 1.9 | 1.98 | 1.98 | +0.02 (+1.02%) | 1,578,000 |
21 Dec 2020 | HKD | 2.05 | 2.05 | 1.93 | 1.96 | 1.96 | -0.04 (-2%) | 1,092,600 |
18 Dec 2020 | HKD | 1.99 | 2.07 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 2,030,113 |
17 Dec 2020 | HKD | 2.01 | 2.01 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 822,000 |
16 Dec 2020 | HKD | 1.98 | 2.01 | 1.96 | 2 | 2 | 0.0 (0.0%) | 752,000 |
15 Dec 2020 | HKD | 2.02 | 2.02 | 1.92 | 2 | 2 | +0.01 (+0.50%) | 996,000 |
14 Dec 2020 | HKD | 2.05 | 2.08 | 1.94 | 1.99 | 1.99 | -0.06 (-2.93%) | 982,000 |
11 Dec 2020 | HKD | 2.09 | 2.09 | 2.02 | 2.05 | 2.05 | +0.05 (+2.50%) | 1,434,000 |