Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 5 | 5.09 | 4.53 | 4.59 | 4.59 | -0.27 (-5.56%) | 38,332,000 |
22 Jan 2021 | HKD | 4.88 | 4.96 | 4.41 | 4.86 | 4.86 | +0.06 (+1.25%) | 62,816,219 |
21 Jan 2021 | HKD | 4.01 | 4.8 | 4.01 | 4.8 | 4.8 | +0.92 (+23.71%) | 110,410,000 |
20 Jan 2021 | HKD | 3.73 | 3.93 | 3.69 | 3.88 | 3.88 | +0.18 (+4.86%) | 45,104,000 |
19 Jan 2021 | HKD | 3.63 | 3.78 | 3.59 | 3.7 | 3.7 | +0.1 (+2.78%) | 30,012,000 |
18 Jan 2021 | HKD | 3.52 | 3.63 | 3.46 | 3.6 | 3.6 | +0.1 (+2.86%) | 15,546,000 |
15 Jan 2021 | HKD | 3.7 | 3.75 | 3.42 | 3.5 | 3.5 | -0.08 (-2.23%) | 21,660,000 |
14 Jan 2021 | HKD | 3.36 | 3.59 | 3.34 | 3.58 | 3.58 | +0.22 (+6.55%) | 20,776,000 |
13 Jan 2021 | HKD | 3.45 | 3.51 | 3.36 | 3.36 | 3.36 | -0.07 (-2.04%) | 13,014,000 |
12 Jan 2021 | HKD | 3.44 | 3.47 | 3.31 | 3.43 | 3.43 | +0.04 (+1.18%) | 16,182,000 |
11 Jan 2021 | HKD | 3.35 | 3.54 | 3.31 | 3.39 | 3.39 | +0.04 (+1.19%) | 20,528,000 |
8 Jan 2021 | HKD | 3.42 | 3.46 | 3.3 | 3.35 | 3.35 | -0.04 (-1.18%) | 15,256,870 |
7 Jan 2021 | HKD | 3.32 | 3.5 | 3.27 | 3.39 | 3.39 | +0.1 (+3.04%) | 45,203,000 |
6 Jan 2021 | HKD | 3.18 | 3.31 | 3.11 | 3.29 | 3.29 | +0.03 (+0.92%) | 19,822,000 |
5 Jan 2021 | HKD | 3.4 | 3.4 | 3.17 | 3.26 | 3.26 | -0.14 (-4.12%) | 22,346,000 |
4 Jan 2021 | HKD | 3.5 | 3.57 | 3.35 | 3.4 | 3.4 | -0.06 (-1.73%) | 14,414,000 |
31 Dec 2020 | HKD | 3.32 | 3.48 | 3.28 | 3.46 | 3.46 | +0.18 (+5.49%) | 14,804,000 |
30 Dec 2020 | HKD | 3.3 | 3.53 | 3.2 | 3.28 | 3.28 | -0.08 (-2.38%) | 29,190,000 |
29 Dec 2020 | HKD | 3.5 | 3.58 | 3.3 | 3.36 | 3.36 | -0.01 (-0.30%) | 20,890,000 |
28 Dec 2020 | HKD | 3.49 | 3.54 | 3.2 | 3.37 | 3.37 | -0.12 (-3.44%) | 23,968,000 |
24 Dec 2020 | HKD | 3.64 | 3.64 | 3.44 | 3.49 | 3.49 | -0.12 (-3.32%) | 11,558,000 |
23 Dec 2020 | HKD | 3.85 | 3.85 | 3.54 | 3.61 | 3.61 | -0.09 (-2.43%) | 18,172,000 |
22 Dec 2020 | HKD | 3.87 | 3.87 | 3.66 | 3.7 | 3.7 | -0.15 (-3.90%) | 16,097,000 |
21 Dec 2020 | HKD | 3.7 | 3.89 | 3.59 | 3.85 | 3.85 | +0.17 (+4.62%) | 21,128,000 |
18 Dec 2020 | HKD | 3.39 | 3.73 | 3.39 | 3.68 | 3.68 | +0.34 (+10.18%) | 26,833,000 |
17 Dec 2020 | HKD | 3.2 | 3.47 | 3.2 | 3.34 | 3.34 | +0.13 (+4.05%) | 23,568,000 |
16 Dec 2020 | HKD | 3.1 | 3.22 | 3.09 | 3.21 | 3.21 | +0.11 (+3.55%) | 13,772,000 |
15 Dec 2020 | HKD | 3.19 | 3.23 | 3.1 | 3.1 | 3.1 | -0.02 (-0.64%) | 9,426,000 |
14 Dec 2020 | HKD | 3.01 | 3.15 | 3.01 | 3.12 | 3.12 | +0.08 (+2.63%) | 9,296,000 |
11 Dec 2020 | HKD | 3.04 | 3.09 | 2.96 | 3.04 | 3.04 | 0.0 (0.0%) | 8,506,000 |