Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 3.75 | 3.82 | 3.63 | 3.81 | 3.81 | +0.19 (+5.25%) | 11,867,040 |
9 Mar 2021 | HKD | 3.92 | 3.92 | 3.54 | 3.62 | 3.62 | -0.27 (-6.94%) | 27,740,000 |
8 Mar 2021 | HKD | 3.96 | 4.18 | 3.8 | 3.89 | 3.89 | +0.03 (+0.78%) | 20,772,000 |
5 Mar 2021 | HKD | 4.18 | 4.18 | 3.77 | 3.86 | 3.86 | -0.34 (-8.10%) | 32,082,000 |
4 Mar 2021 | HKD | 4.37 | 4.37 | 3.99 | 4.2 | 4.2 | -0.18 (-4.11%) | 23,643,391 |
3 Mar 2021 | HKD | 4.26 | 4.4 | 4.18 | 4.38 | 4.38 | +0.22 (+5.29%) | 9,674,000 |
2 Mar 2021 | HKD | 4.59 | 4.7 | 4.16 | 4.16 | 4.16 | -0.41 (-8.97%) | 12,986,000 |
1 Mar 2021 | HKD | 4.43 | 4.59 | 4.3 | 4.57 | 4.57 | +0.22 (+5.06%) | 7,586,000 |
26 Feb 2021 | HKD | 4.35 | 4.48 | 4.14 | 4.35 | 4.35 | -0.27 (-5.84%) | 24,308,000 |
25 Feb 2021 | HKD | 4.6 | 4.71 | 4.41 | 4.62 | 4.62 | +0.13 (+2.90%) | 12,940,000 |
24 Feb 2021 | HKD | 4.87 | 4.97 | 4.36 | 4.49 | 4.49 | -0.4 (-8.18%) | 31,206,000 |
23 Feb 2021 | HKD | 4.68 | 4.95 | 4.53 | 4.89 | 4.89 | +0.23 (+4.94%) | 18,272,000 |
22 Feb 2021 | HKD | 5.08 | 5.08 | 4.5 | 4.66 | 4.66 | -0.35 (-6.99%) | 20,020,240 |
19 Feb 2021 | HKD | 5.12 | 5.12 | 4.89 | 5.01 | 5.01 | -0.08 (-1.57%) | 8,098,000 |
18 Feb 2021 | HKD | 5.35 | 5.35 | 4.95 | 5.09 | 5.09 | -0.11 (-2.12%) | 17,088,000 |
17 Feb 2021 | HKD | 5.23 | 5.37 | 5.15 | 5.2 | 5.2 | -0.03 (-0.57%) | 4,556,000 |
16 Feb 2021 | HKD | 5.03 | 5.25 | 4.97 | 5.23 | 5.23 | +0.21 (+4.18%) | 3,918,000 |
11 Feb 2021 | HKD | 4.95 | 5.04 | 4.9 | 5.02 | 5.02 | +0.03 (+0.60%) | 1,134,000 |
10 Feb 2021 | HKD | 4.85 | 5.05 | 4.8 | 4.99 | 4.99 | +0.14 (+2.89%) | 4,422,000 |
9 Feb 2021 | HKD | 5 | 5.09 | 4.83 | 4.85 | 4.85 | -0.15 (-3%) | 5,372,000 |
8 Feb 2021 | HKD | 5.11 | 5.18 | 4.9 | 5 | 5 | -0.1 (-1.96%) | 10,624,000 |
5 Feb 2021 | HKD | 5.03 | 5.44 | 5.01 | 5.1 | 5.1 | +0.03 (+0.59%) | 31,795,000 |
4 Feb 2021 | HKD | 5.2 | 5.33 | 4.77 | 5.07 | 5.07 | -0.1 (-1.93%) | 36,175,871 |
3 Feb 2021 | HKD | 5.03 | 5.18 | 4.75 | 5.17 | 5.17 | +0.23 (+4.66%) | 28,424,131 |
2 Feb 2021 | HKD | 4.69 | 4.94 | 4.39 | 4.94 | 4.94 | +0.44 (+9.78%) | 29,558,000 |
1 Feb 2021 | HKD | 4.35 | 4.5 | 4.15 | 4.5 | 4.5 | +0.15 (+3.45%) | 15,668,000 |
29 Jan 2021 | HKD | 4.38 | 4.47 | 4.09 | 4.35 | 4.35 | -0.03 (-0.68%) | 30,600,000 |
28 Jan 2021 | HKD | 4.56 | 4.69 | 4.32 | 4.38 | 4.38 | -0.22 (-4.78%) | 21,800,000 |
27 Jan 2021 | HKD | 4.79 | 4.83 | 4.42 | 4.6 | 4.6 | -0.19 (-3.97%) | 26,588,000 |
26 Jan 2021 | HKD | 4.51 | 4.87 | 4.32 | 4.79 | 4.79 | +0.2 (+4.36%) | 46,888,000 |