Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2021 | HKD | 4.65 | 4.65 | 4.43 | 4.55 | 4.55 | 0.0 (0.0%) | 2,953,000 |
12 Mar 2021 | HKD | 4.5 | 4.56 | 4.4 | 4.55 | 4.55 | +0.09 (+2.02%) | 3,135,500 |
11 Mar 2021 | HKD | 4.33 | 4.48 | 4.28 | 4.46 | 4.46 | +0.13 (+3.00%) | 2,749,000 |
10 Mar 2021 | HKD | 4.24 | 4.36 | 4.15 | 4.33 | 4.33 | +0.14 (+3.34%) | 2,994,000 |
9 Mar 2021 | HKD | 4.23 | 4.23 | 4.06 | 4.19 | 4.19 | +0.01 (+0.24%) | 3,410,000 |
8 Mar 2021 | HKD | 4.1 | 4.25 | 4.01 | 4.18 | 4.18 | +0.16 (+3.98%) | 3,286,000 |
5 Mar 2021 | HKD | 4.01 | 4.12 | 3.87 | 4.02 | 4.02 | +0.02 (+0.50%) | 4,815,000 |
4 Mar 2021 | HKD | 4.14 | 4.14 | 3.96 | 4 | 4 | -0.06 (-1.48%) | 1,906,000 |
3 Mar 2021 | HKD | 4.1 | 4.1 | 3.97 | 4.06 | 4.06 | -0.02 (-0.49%) | 2,114,000 |
2 Mar 2021 | HKD | 4.17 | 4.17 | 4.06 | 4.08 | 4.08 | -0.07 (-1.69%) | 3,742,000 |
1 Mar 2021 | HKD | 4.15 | 4.28 | 4.12 | 4.15 | 4.15 | +0.01 (+0.24%) | 5,357,000 |
26 Feb 2021 | HKD | 4.15 | 4.15 | 4.01 | 4.14 | 4.14 | -0.03 (-0.72%) | 3,685,000 |
25 Feb 2021 | HKD | 4.18 | 4.3 | 4.06 | 4.17 | 4.17 | +0.01 (+0.24%) | 7,065,000 |
24 Feb 2021 | HKD | 4.29 | 4.3 | 4.05 | 4.16 | 4.16 | -0.07 (-1.65%) | 1,908,500 |
23 Feb 2021 | HKD | 4.29 | 4.4 | 4.14 | 4.23 | 4.23 | 0.0 (0.0%) | 3,235,000 |
22 Feb 2021 | HKD | 4.39 | 4.39 | 4.19 | 4.23 | 4.23 | -0.1 (-2.31%) | 2,830,000 |
19 Feb 2021 | HKD | 4.3 | 4.36 | 4.21 | 4.33 | 4.33 | +0.05 (+1.17%) | 2,995,000 |
18 Feb 2021 | HKD | 4.4 | 4.4 | 4.24 | 4.28 | 4.28 | -0.05 (-1.15%) | 2,395,000 |
17 Feb 2021 | HKD | 4.46 | 4.46 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 2,272,000 |
16 Feb 2021 | HKD | 4.34 | 4.48 | 4.3 | 4.35 | 4.35 | +0.02 (+0.46%) | 2,107,000 |
11 Feb 2021 | HKD | 4.34 | 4.34 | 4.25 | 4.33 | 4.33 | +0.01 (+0.23%) | 675,000 |
10 Feb 2021 | HKD | 4.48 | 4.48 | 4.29 | 4.32 | 4.32 | -0.03 (-0.69%) | 1,972,000 |
9 Feb 2021 | HKD | 4.5 | 4.5 | 4.25 | 4.35 | 4.35 | -0.04 (-0.91%) | 2,969,000 |
8 Feb 2021 | HKD | 4.52 | 4.55 | 4.27 | 4.39 | 4.39 | -0.1 (-2.23%) | 6,997,000 |
5 Feb 2021 | HKD | 4.6 | 4.65 | 4.35 | 4.49 | 4.49 | -0.1 (-2.18%) | 4,649,000 |
4 Feb 2021 | HKD | 4.67 | 4.67 | 4.42 | 4.59 | 4.59 | 0.0 (0.0%) | 2,655,000 |
3 Feb 2021 | HKD | 4.48 | 4.62 | 4.29 | 4.59 | 4.59 | +0.21 (+4.79%) | 6,017,000 |
2 Feb 2021 | HKD | 4.22 | 4.45 | 4.17 | 4.38 | 4.38 | +0.2 (+4.78%) | 4,749,000 |
1 Feb 2021 | HKD | 4.18 | 4.2 | 4.02 | 4.18 | 4.18 | +0.12 (+2.96%) | 2,634,000 |
29 Jan 2021 | HKD | 4.09 | 4.28 | 4 | 4.06 | 4.06 | -0.02 (-0.49%) | 3,230,000 |