Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2021 | HKD | 4.23 | 4.23 | 3.93 | 4.08 | 4.08 | -0.05 (-1.21%) | 4,795,000 |
27 Jan 2021 | HKD | 4.29 | 4.29 | 3.97 | 4.13 | 4.13 | -0.1 (-2.36%) | 4,593,000 |
26 Jan 2021 | HKD | 4.32 | 4.33 | 4.13 | 4.23 | 4.23 | 0.0 (0.0%) | 3,426,000 |
25 Jan 2021 | HKD | 3.83 | 4.28 | 3.77 | 4.23 | 4.23 | +0.43 (+11.32%) | 10,324,000 |
22 Jan 2021 | HKD | 3.76 | 3.8 | 3.66 | 3.8 | 3.8 | +0.09 (+2.43%) | 4,035,000 |
21 Jan 2021 | HKD | 3.84 | 3.85 | 3.7 | 3.71 | 3.71 | -0.09 (-2.37%) | 4,744,000 |
20 Jan 2021 | HKD | 3.8 | 3.83 | 3.76 | 3.8 | 3.8 | +0.02 (+0.53%) | 5,926,000 |
19 Jan 2021 | HKD | 3.72 | 3.78 | 3.65 | 3.78 | 3.78 | +0.08 (+2.16%) | 10,833,000 |
18 Jan 2021 | HKD | 3.76 | 3.76 | 3.61 | 3.7 | 3.7 | 0.0 (0.0%) | 2,043,000 |
15 Jan 2021 | HKD | 3.67 | 3.71 | 3.62 | 3.7 | 3.7 | +0.05 (+1.37%) | 1,936,000 |
14 Jan 2021 | HKD | 3.76 | 3.78 | 3.62 | 3.65 | 3.65 | -0.08 (-2.14%) | 2,632,000 |
13 Jan 2021 | HKD | 3.78 | 3.78 | 3.65 | 3.73 | 3.73 | +0.03 (+0.81%) | 2,239,000 |
12 Jan 2021 | HKD | 3.71 | 3.72 | 3.6 | 3.7 | 3.7 | +0.03 (+0.82%) | 1,558,000 |
11 Jan 2021 | HKD | 3.68 | 3.75 | 3.51 | 3.67 | 3.67 | -0.01 (-0.27%) | 8,452,000 |
8 Jan 2021 | HKD | 3.83 | 3.83 | 3.6 | 3.68 | 3.68 | -0.13 (-3.41%) | 4,840,000 |
7 Jan 2021 | HKD | 4.07 | 4.1 | 3.77 | 3.81 | 3.81 | -0.19 (-4.75%) | 5,435,000 |
6 Jan 2021 | HKD | 3.75 | 4 | 3.75 | 4 | 4 | +0.27 (+7.24%) | 27,430,000 |
5 Jan 2021 | HKD | 3.84 | 3.84 | 3.68 | 3.73 | 3.73 | -0.11 (-2.86%) | 1,891,000 |
4 Jan 2021 | HKD | 3.98 | 3.98 | 3.79 | 3.84 | 3.84 | -0.15 (-3.76%) | 2,467,000 |
31 Dec 2020 | HKD | 4.02 | 4.1 | 3.93 | 3.99 | 3.99 | +0.04 (+1.01%) | 2,119,000 |
30 Dec 2020 | HKD | 3.96 | 4.06 | 3.91 | 3.95 | 3.95 | +0.01 (+0.25%) | 2,146,000 |
29 Dec 2020 | HKD | 4.07 | 4.07 | 3.91 | 3.94 | 3.94 | -0.06 (-1.50%) | 1,200,000 |
28 Dec 2020 | HKD | 4.14 | 4.14 | 3.96 | 4 | 4 | -0.09 (-2.20%) | 1,521,000 |
24 Dec 2020 | HKD | 4.08 | 4.18 | 4.01 | 4.09 | 4.09 | +0.04 (+0.99%) | 3,063,000 |
23 Dec 2020 | HKD | 4.12 | 4.12 | 4 | 4.05 | 4.05 | +0.09 (+2.27%) | 1,886,000 |
22 Dec 2020 | HKD | 4.03 | 4.03 | 3.93 | 3.96 | 3.96 | -0.02 (-0.50%) | 2,367,000 |
21 Dec 2020 | HKD | 4.05 | 4.05 | 3.92 | 3.98 | 3.98 | +0.01 (+0.25%) | 9,772,000 |
18 Dec 2020 | HKD | 4 | 4.07 | 3.93 | 3.97 | 3.97 | +0.01 (+0.25%) | 1,652,000 |
17 Dec 2020 | HKD | 3.95 | 3.96 | 3.9 | 3.96 | 3.96 | +0.01 (+0.25%) | 1,219,000 |
16 Dec 2020 | HKD | 3.99 | 3.99 | 3.89 | 3.95 | 3.95 | -0.01 (-0.25%) | 1,337,000 |