Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 3.78 | 4.98 | 3.78 | 4.98 | 4.8294 | +1.19 (+31.40%) | 11,142,512 |
5 Feb 2021 | HKD | 3.49 | 3.9 | 3.49 | 3.79 | 3.6754 | +0.36 (+10.50%) | 4,408,199 |
4 Feb 2021 | HKD | 3.46 | 3.5 | 3.43 | 3.43 | 3.3263 | 0.0 (0.0%) | 1,931,712 |
3 Feb 2021 | HKD | 3.48 | 3.54 | 3.42 | 3.43 | 3.3263 | +0.03 (+0.88%) | 544,412 |
2 Feb 2021 | HKD | 3.43 | 3.5 | 3.35 | 3.4 | 3.2972 | +0.01 (+0.29%) | 725,819 |
1 Feb 2021 | HKD | 3.29 | 3.43 | 3.28 | 3.39 | 3.2875 | +0.09 (+2.73%) | 369,683 |
29 Jan 2021 | HKD | 3.32 | 3.33 | 3.22 | 3.3 | 3.2002 | +0.01 (+0.30%) | 385,404 |
28 Jan 2021 | HKD | 3.35 | 3.35 | 3.21 | 3.29 | 3.1905 | -0.11 (-3.24%) | 763,530 |
27 Jan 2021 | HKD | 3.37 | 3.4 | 3.29 | 3.4 | 3.2972 | +0.03 (+0.89%) | 496,997 |
26 Jan 2021 | HKD | 3.49 | 3.49 | 3.36 | 3.37 | 3.2681 | -0.09 (-2.60%) | 566,119 |
25 Jan 2021 | HKD | 3.46 | 3.63 | 3.4 | 3.46 | 3.3554 | +0.05 (+1.47%) | 3,281,269 |
22 Jan 2021 | HKD | 3.37 | 3.55 | 3.35 | 3.41 | 3.3069 | +0.01 (+0.29%) | 652,635 |
21 Jan 2021 | HKD | 3.5 | 3.52 | 3.38 | 3.4 | 3.2972 | -0.1 (-2.86%) | 852,583 |
20 Jan 2021 | HKD | 3.55 | 3.63 | 3.49 | 3.5 | 3.3942 | -0.05 (-1.41%) | 847,631 |
19 Jan 2021 | HKD | 3.6 | 3.75 | 3.5 | 3.55 | 3.4427 | 0.0 (0.0%) | 1,351,357 |
18 Jan 2021 | HKD | 3.37 | 3.59 | 3.37 | 3.55 | 3.4427 | +0.18 (+5.34%) | 1,324,965 |
15 Jan 2021 | HKD | 3.6 | 3.6 | 3.33 | 3.37 | 3.2681 | -0.28 (-7.67%) | 1,747,188 |
14 Jan 2021 | HKD | 3.8 | 3.84 | 3.55 | 3.65 | 3.5396 | -0.15 (-3.95%) | 1,297,999 |
13 Jan 2021 | HKD | 3.95 | 4 | 3.8 | 3.8 | 3.6851 | -0.1 (-2.56%) | 1,838,451 |
12 Jan 2021 | HKD | 3.8 | 3.9 | 3.76 | 3.9 | 3.7821 | +0.1 (+2.63%) | 1,094,470 |
11 Jan 2021 | HKD | 3.98 | 3.99 | 3.71 | 3.8 | 3.6851 | -0.1 (-2.56%) | 2,753,128 |
8 Jan 2021 | HKD | 3.55 | 3.95 | 3.55 | 3.9 | 3.7821 | +0.4 (+11.43%) | 4,042,175 |
7 Jan 2021 | HKD | 3.29 | 3.5 | 3.29 | 3.5 | 3.3942 | +0.21 (+6.38%) | 1,399,344 |
6 Jan 2021 | HKD | 3.5 | 3.58 | 3.14 | 3.29 | 3.1905 | -0.15 (-4.36%) | 3,681,332 |
5 Jan 2021 | HKD | 3.3 | 3.6 | 3.27 | 3.44 | 3.336 | +0.17 (+5.20%) | 4,104,072 |
4 Jan 2021 | HKD | 2.91 | 3.29 | 2.89 | 3.27 | 3.1711 | +0.4 (+13.94%) | 6,247,702 |
31 Dec 2020 | HKD | 2.4801 | 2.99 | 2.4801 | 2.87 | 2.7832 | +0.39 (+15.72%) | 4,066,475 |
30 Dec 2020 | HKD | 2.32 | 2.49 | 2.32 | 2.4801 | 2.4051 | +0.16 (+6.90%) | 1,586,986 |
29 Dec 2020 | HKD | 2.25 | 2.32 | 2.2 | 2.32 | 2.2498 | +0.07 (+3.11%) | 1,284,336 |
28 Dec 2020 | HKD | 2.17 | 2.25 | 2.14 | 2.25 | 2.182 | +0.12 (+5.63%) | 1,225,871 |