Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2021 | HKD | 8.14 | 8.32 | 8.02 | 8.32 | 8.32 | +0.24 (+2.97%) | 4,223,600 |
17 Mar 2021 | HKD | 8.08 | 8.18 | 7.98 | 8.08 | 8.08 | 0.0 (0.0%) | 1,485,670 |
16 Mar 2021 | HKD | 7.74 | 8.08 | 7.7 | 8.08 | 8.08 | +0.36 (+4.66%) | 2,764,000 |
15 Mar 2021 | HKD | 7.78 | 7.87 | 7.7 | 7.72 | 7.72 | -0.04 (-0.52%) | 1,182,000 |
12 Mar 2021 | HKD | 8.02 | 8.02 | 7.64 | 7.76 | 7.76 | -0.05 (-0.64%) | 2,764,000 |
11 Mar 2021 | HKD | 7.99 | 7.99 | 7.75 | 7.81 | 7.81 | -0.08 (-1.01%) | 3,307,000 |
10 Mar 2021 | HKD | 8.18 | 8.18 | 7.84 | 7.89 | 7.89 | -0.31 (-3.78%) | 2,103,372 |
9 Mar 2021 | HKD | 8.16 | 8.29 | 7.93 | 8.2 | 8.2 | +0.1 (+1.23%) | 4,650,000 |
8 Mar 2021 | HKD | 8.1 | 8.4 | 7.98 | 8.1 | 8.1 | -0.03 (-0.37%) | 4,093,200 |
5 Mar 2021 | HKD | 8.01 | 8.2 | 7.79 | 8.13 | 8.13 | +0.12 (+1.50%) | 2,648,474 |
4 Mar 2021 | HKD | 8.05 | 8.08 | 7.97 | 8.01 | 8.01 | -0.07 (-0.87%) | 1,701,600 |
3 Mar 2021 | HKD | 8.04 | 8.19 | 7.88 | 8.08 | 8.08 | +0.13 (+1.64%) | 3,701,558 |
2 Mar 2021 | HKD | 8.02 | 8.14 | 7.9 | 7.95 | 7.95 | -0.06 (-0.75%) | 1,903,439 |
1 Mar 2021 | HKD | 8.07 | 8.3 | 7.9 | 8.01 | 8.01 | +0.07 (+0.88%) | 2,052,000 |
26 Feb 2021 | HKD | 7.95 | 8.07 | 7.71 | 7.94 | 7.94 | -0.07 (-0.87%) | 3,169,000 |
25 Feb 2021 | HKD | 7.95 | 8.08 | 7.73 | 8.01 | 8.01 | +0.13 (+1.65%) | 4,460,000 |
24 Feb 2021 | HKD | 8.06 | 8.19 | 7.7 | 7.88 | 7.88 | +0.1 (+1.29%) | 6,497,000 |
23 Feb 2021 | HKD | 7.6 | 8 | 7.6 | 7.78 | 7.78 | +0.21 (+2.77%) | 4,201,739 |
22 Feb 2021 | HKD | 7.78 | 7.87 | 7.57 | 7.57 | 7.57 | -0.02 (-0.26%) | 2,107,200 |
19 Feb 2021 | HKD | 7.52 | 7.6 | 7.43 | 7.59 | 7.59 | +0.1 (+1.34%) | 1,809,500 |
18 Feb 2021 | HKD | 7.9 | 7.96 | 7.41 | 7.49 | 7.49 | -0.42 (-5.31%) | 2,232,000 |
17 Feb 2021 | HKD | 7.8 | 8.1 | 7.76 | 7.91 | 7.91 | +0.19 (+2.46%) | 7,241,850 |
16 Feb 2021 | HKD | 7.3 | 7.8 | 7.3 | 7.72 | 7.72 | +0.47 (+6.48%) | 3,483,300 |
11 Feb 2021 | HKD | 7.03 | 7.25 | 7.03 | 7.25 | 7.25 | +0.22 (+3.13%) | 1,297,874 |
10 Feb 2021 | HKD | 6.9 | 7.06 | 6.9 | 7.03 | 7.03 | +0.13 (+1.88%) | 1,282,820 |
9 Feb 2021 | HKD | 7.1 | 7.1 | 6.88 | 6.9 | 6.9 | -0.07 (-1.00%) | 1,794,000 |
8 Feb 2021 | HKD | 6.9 | 7.07 | 6.85 | 6.97 | 6.97 | +0.16 (+2.35%) | 1,178,000 |
5 Feb 2021 | HKD | 6.82 | 6.94 | 6.71 | 6.81 | 6.81 | +0.05 (+0.74%) | 823,000 |
4 Feb 2021 | HKD | 7.1 | 7.1 | 6.75 | 6.76 | 6.76 | -0.07 (-1.02%) | 1,370,956 |
3 Feb 2021 | HKD | 6.87 | 6.9 | 6.73 | 6.83 | 6.83 | +0.11 (+1.64%) | 722,000 |