Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 5.4 | 5.8 | 5.4 | 5.8 | 5.8 | +0.32 (+5.84%) | 500,500 |
5 Feb 2021 | HKD | 5.2 | 5.49 | 5.1 | 5.48 | 5.48 | +0.13 (+2.43%) | 411,500 |
4 Feb 2021 | HKD | 5.29 | 5.35 | 5.07 | 5.35 | 5.35 | +0.05 (+0.94%) | 483,500 |
3 Feb 2021 | HKD | 5.24 | 5.3 | 5.17 | 5.3 | 5.3 | -0.04 (-0.75%) | 532,500 |
2 Feb 2021 | HKD | 5.35 | 5.39 | 5.24 | 5.34 | 5.34 | -0.06 (-1.11%) | 147,000 |
1 Feb 2021 | HKD | 5.28 | 5.4 | 5.17 | 5.4 | 5.4 | +0.02 (+0.37%) | 196,000 |
29 Jan 2021 | HKD | 5.3 | 5.39 | 5.27 | 5.38 | 5.38 | +0.12 (+2.28%) | 256,500 |
28 Jan 2021 | HKD | 5.25 | 5.26 | 5.11 | 5.26 | 5.26 | +0.01 (+0.19%) | 180,500 |
27 Jan 2021 | HKD | 5.25 | 5.28 | 5 | 5.25 | 5.25 | +0.03 (+0.57%) | 343,500 |
26 Jan 2021 | HKD | 5.3 | 5.43 | 5.21 | 5.22 | 5.22 | -0.25 (-4.57%) | 203,000 |
25 Jan 2021 | HKD | 5.38 | 5.48 | 5.28 | 5.47 | 5.47 | +0.12 (+2.24%) | 219,515 |
22 Jan 2021 | HKD | 5.48 | 5.48 | 5.34 | 5.35 | 5.35 | -0.07 (-1.29%) | 237,500 |
21 Jan 2021 | HKD | 5.49 | 5.49 | 5.22 | 5.42 | 5.42 | +0.03 (+0.56%) | 245,000 |
20 Jan 2021 | HKD | 5.53 | 5.54 | 5.26 | 5.39 | 5.39 | -0.03 (-0.55%) | 331,500 |
19 Jan 2021 | HKD | 5.34 | 5.42 | 5.15 | 5.42 | 5.42 | +0.12 (+2.26%) | 600,500 |
18 Jan 2021 | HKD | 5.34 | 5.34 | 5.04 | 5.3 | 5.3 | 0.0 (0.0%) | 147,500 |
15 Jan 2021 | HKD | 5.32 | 5.33 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 363,500 |
14 Jan 2021 | HKD | 5.2 | 5.3 | 5.02 | 5.3 | 5.3 | -0.05 (-0.93%) | 236,500 |
13 Jan 2021 | HKD | 5.24 | 5.35 | 5.19 | 5.35 | 5.35 | +0.3 (+5.94%) | 251,500 |
12 Jan 2021 | HKD | 5.11 | 5.3 | 5.05 | 5.05 | 5.05 | -0.15 (-2.88%) | 355,500 |
11 Jan 2021 | HKD | 5.07 | 5.28 | 4.86 | 5.2 | 5.2 | 0.0 (0.0%) | 527,500 |
8 Jan 2021 | HKD | 5.18 | 5.34 | 5.1 | 5.2 | 5.2 | +0.1 (+1.96%) | 394,000 |
7 Jan 2021 | HKD | 5.17 | 5.18 | 5.09 | 5.1 | 5.1 | +0.03 (+0.59%) | 210,000 |
6 Jan 2021 | HKD | 4.9 | 5.15 | 4.83 | 5.07 | 5.07 | -0.01 (-0.20%) | 372,000 |
5 Jan 2021 | HKD | 4.98 | 5.13 | 4.81 | 5.08 | 5.08 | -0.04 (-0.78%) | 370,500 |
4 Jan 2021 | HKD | 5.01 | 5.14 | 4.65 | 5.12 | 5.12 | +0.04 (+0.79%) | 427,000 |
31 Dec 2020 | HKD | 4.99 | 5.08 | 4.97 | 5.08 | 5.08 | +0.09 (+1.80%) | 294,500 |
30 Dec 2020 | HKD | 4.88 | 5 | 4.88 | 4.99 | 4.99 | +0.14 (+2.89%) | 539,500 |
29 Dec 2020 | HKD | 4.85 | 4.86 | 4.73 | 4.85 | 4.85 | +0.05 (+1.04%) | 313,000 |
28 Dec 2020 | HKD | 4.64 | 4.85 | 4.34 | 4.8 | 4.8 | +0.16 (+3.45%) | 876,500 |