Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 3.06 | 3.06 | 2.82 | 2.87 | 2.681 | -0.13 (-4.33%) | 1,490,000 |
9 Mar 2021 | HKD | 3.18 | 3.18 | 2.78 | 3 | 2.8025 | +0.2 (+7.14%) | 3,390,000 |
8 Mar 2021 | HKD | 2.69 | 3 | 2.68 | 2.8 | 2.6156 | +0.12 (+4.48%) | 3,590,000 |
5 Mar 2021 | HKD | 3 | 3 | 2.62 | 2.68 | 2.5035 | -0.36 (-11.84%) | 3,190,000 |
4 Mar 2021 | HKD | 3.15 | 3.15 | 2.96 | 3.04 | 2.8398 | -0.11 (-3.49%) | 2,560,000 |
3 Mar 2021 | HKD | 3.24 | 3.24 | 3.04 | 3.15 | 2.9426 | -0.03 (-0.94%) | 4,010,000 |
2 Mar 2021 | HKD | 3.34 | 3.35 | 3.13 | 3.18 | 2.9706 | -0.01 (-0.31%) | 2,256,500 |
1 Mar 2021 | HKD | 3.27 | 3.3 | 2.66 | 3.19 | 2.98 | -0.08 (-2.45%) | 5,590,000 |
26 Feb 2021 | HKD | 3.37 | 3.43 | 3.17 | 3.27 | 3.0547 | -0.1 (-2.97%) | 4,140,000 |
25 Feb 2021 | HKD | 3.42 | 3.42 | 3.3 | 3.37 | 3.1481 | +0.07 (+2.12%) | 2,643,500 |
24 Feb 2021 | HKD | 3.37 | 3.43 | 3.11 | 3.3 | 3.0827 | -0.06 (-1.79%) | 3,620,000 |
23 Feb 2021 | HKD | 3.38 | 3.48 | 3.31 | 3.36 | 3.1388 | -0.05 (-1.47%) | 2,820,000 |
22 Feb 2021 | HKD | 3.61 | 3.61 | 3.31 | 3.41 | 3.1855 | -0.21 (-5.80%) | 4,160,000 |
19 Feb 2021 | HKD | 3.59 | 3.63 | 3.45 | 3.62 | 3.3816 | +0.03 (+0.84%) | 3,910,000 |
18 Feb 2021 | HKD | 3.55 | 3.66 | 3.48 | 3.59 | 3.3536 | +0.05 (+1.41%) | 4,330,000 |
17 Feb 2021 | HKD | 3.58 | 3.63 | 3.42 | 3.54 | 3.3069 | +0.04 (+1.14%) | 4,050,000 |
16 Feb 2021 | HKD | 3.3 | 3.82 | 3.23 | 3.5 | 3.2695 | +0.29 (+9.03%) | 7,331,000 |
11 Feb 2021 | HKD | 3.13 | 3.3 | 3.08 | 3.21 | 2.9986 | +0.13 (+4.22%) | 3,820,000 |
10 Feb 2021 | HKD | 2.89 | 3.08 | 2.81 | 3.08 | 2.8772 | +0.16 (+5.48%) | 7,200,000 |
9 Feb 2021 | HKD | 2.75 | 3 | 2.48 | 2.92 | 2.7277 | +0.24 (+8.96%) | 22,110,000 |
8 Feb 2021 | HKD | 2.61 | 3.99 | 1.5 | 2.68 | 2.5035 | +0.03 (+1.13%) | 31,570,000 |
5 Feb 2021 | HKD | 1.86 | 2.65 | 1.86 | 2.65 | 2.4755 | +0.83 (+45.60%) | 16,260,000 |
4 Feb 2021 | HKD | 1.5 | 1.82 | 1.5 | 1.82 | 1.7002 | +0.35 (+23.81%) | 17,358,500 |
3 Feb 2021 | HKD | 1.28 | 1.47 | 1.17 | 1.47 | 1.3732 | +0.22 (+17.60%) | 11,650,000 |
2 Feb 2021 | HKD | 1.2 | 1.25 | 1.14 | 1.25 | 1.1677 | +0.15 (+13.64%) | 12,260,000 |
1 Feb 2021 | HKD | 0.83 | 1.1 | 0.83 | 1.1 | 1.0276 | +0.27 (+32.53%) | 14,720,000 |
29 Jan 2021 | HKD | 0.68 | 0.84 | 0.68 | 0.83 | 0.7753 | +0.15 (+22.06%) | 12,920,000 |
28 Jan 2021 | HKD | 0.67 | 0.68 | 0.65 | 0.68 | 0.6352 | +0.01 (+1.49%) | 11,210,000 |
27 Jan 2021 | HKD | 0.68 | 0.68 | 0.65 | 0.67 | 0.6259 | -0.01 (-1.47%) | 8,660,000 |
26 Jan 2021 | HKD | 0.68 | 0.68 | 0.64 | 0.68 | 0.6352 | 0.0 (0.0%) | 7,790,000 |