Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 5.7 | 5.7 | 5.51 | 5.58 | 5.58 | -0.12 (-2.11%) | 221,800 |
9 Mar 2021 | HKD | 5.73 | 5.73 | 5.5 | 5.7 | 5.7 | -0.03 (-0.52%) | 698,400 |
8 Mar 2021 | HKD | 5.74 | 5.83 | 5.7 | 5.73 | 5.73 | -0.1 (-1.72%) | 201,250 |
5 Mar 2021 | HKD | 5.87 | 5.87 | 5.58 | 5.83 | 5.83 | +0.13 (+2.28%) | 317,000 |
4 Mar 2021 | HKD | 6 | 6 | 5.5 | 5.7 | 5.7 | -0.33 (-5.47%) | 402,300 |
3 Mar 2021 | HKD | 5.97 | 6.06 | 5.87 | 6.03 | 6.03 | +0.17 (+2.90%) | 761,600 |
2 Mar 2021 | HKD | 5.95 | 6.06 | 5.84 | 5.86 | 5.86 | -0.13 (-2.17%) | 933,750 |
1 Mar 2021 | HKD | 5.82 | 6.08 | 5.82 | 5.99 | 5.99 | +0.17 (+2.92%) | 1,129,000 |
26 Feb 2021 | HKD | 5.95 | 6.06 | 5.63 | 5.82 | 5.82 | 0.0 (0.0%) | 1,268,275 |
25 Feb 2021 | HKD | 5.62 | 6 | 5.62 | 5.82 | 5.82 | +0.22 (+3.93%) | 619,000 |
24 Feb 2021 | HKD | 5.99 | 5.99 | 5.48 | 5.6 | 5.6 | -0.23 (-3.95%) | 341,400 |
23 Feb 2021 | HKD | 5.85 | 5.98 | 5.82 | 5.83 | 5.83 | -0.02 (-0.34%) | 462,200 |
22 Feb 2021 | HKD | 5.81 | 6.04 | 5.81 | 5.85 | 5.85 | +0.07 (+1.21%) | 713,400 |
19 Feb 2021 | HKD | 5.68 | 5.87 | 5.54 | 5.78 | 5.78 | +0.09 (+1.58%) | 353,200 |
18 Feb 2021 | HKD | 5.43 | 5.75 | 5.43 | 5.69 | 5.69 | +0.07 (+1.25%) | 280,000 |
17 Feb 2021 | HKD | 5.78 | 5.89 | 5.51 | 5.62 | 5.62 | -0.17 (-2.94%) | 357,100 |
16 Feb 2021 | HKD | 5.51 | 5.81 | 5.47 | 5.79 | 5.79 | +0.26 (+4.70%) | 176,125 |
11 Feb 2021 | HKD | 5.82 | 5.82 | 5.4 | 5.53 | 5.53 | -0.08 (-1.43%) | 18,200 |
10 Feb 2021 | HKD | 5.34 | 5.85 | 5.34 | 5.61 | 5.61 | +0.26 (+4.86%) | 109,000 |
9 Feb 2021 | HKD | 5.12 | 5.58 | 5.12 | 5.35 | 5.35 | +0.15 (+2.88%) | 380,930 |
8 Feb 2021 | HKD | 5.14 | 5.2 | 5.08 | 5.2 | 5.2 | +0.07 (+1.36%) | 315,800 |
5 Feb 2021 | HKD | 5.09 | 5.26 | 5.08 | 5.13 | 5.13 | +0.05 (+0.98%) | 314,575 |
4 Feb 2021 | HKD | 5.3 | 5.3 | 5.07 | 5.08 | 5.08 | -0.17 (-3.24%) | 245,000 |
3 Feb 2021 | HKD | 5.5 | 5.5 | 5.21 | 5.25 | 5.25 | -0.33 (-5.91%) | 305,200 |
2 Feb 2021 | HKD | 5.31 | 5.73 | 5.31 | 5.58 | 5.58 | +0.05 (+0.90%) | 810,900 |
1 Feb 2021 | HKD | 5 | 5.65 | 4.94 | 5.53 | 5.53 | +0.58 (+11.72%) | 828,075 |
29 Jan 2021 | HKD | 5.2 | 5.29 | 4.95 | 4.95 | 4.95 | -0.16 (-3.13%) | 572,550 |
28 Jan 2021 | HKD | 5.32 | 5.45 | 5.02 | 5.11 | 5.11 | -0.33 (-6.07%) | 515,800 |
27 Jan 2021 | HKD | 5.33 | 5.49 | 5.3 | 5.44 | 5.44 | +0.07 (+1.30%) | 142,200 |
26 Jan 2021 | HKD | 5.51 | 5.68 | 5.37 | 5.37 | 5.37 | -0.3 (-5.29%) | 403,325 |