Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 5.74 | 5.74 | 5.57 | 5.67 | 5.67 | -0.04 (-0.70%) | 336,150 |
22 Jan 2021 | HKD | 5.61 | 5.76 | 5.6 | 5.71 | 5.71 | -0.05 (-0.87%) | 224,400 |
21 Jan 2021 | HKD | 5.77 | 5.86 | 5.55 | 5.76 | 5.76 | -0.14 (-2.37%) | 1,067,600 |
20 Jan 2021 | HKD | 5.2 | 5.9 | 5.2 | 5.9 | 5.9 | +0.65 (+12.38%) | 891,400 |
19 Jan 2021 | HKD | 5.17 | 5.34 | 5.15 | 5.25 | 5.25 | +0.08 (+1.55%) | 276,700 |
18 Jan 2021 | HKD | 5.15 | 5.18 | 5.1 | 5.17 | 5.17 | -0.03 (-0.58%) | 600,200 |
15 Jan 2021 | HKD | 5.18 | 5.24 | 5.1 | 5.2 | 5.2 | +0.02 (+0.39%) | 199,000 |
14 Jan 2021 | HKD | 5.26 | 5.26 | 5.16 | 5.18 | 5.18 | -0.01 (-0.19%) | 150,075 |
13 Jan 2021 | HKD | 5.34 | 5.34 | 5.15 | 5.19 | 5.19 | -0.16 (-2.99%) | 243,800 |
12 Jan 2021 | HKD | 5.2 | 5.39 | 5.16 | 5.35 | 5.35 | +0.02 (+0.38%) | 343,800 |
11 Jan 2021 | HKD | 5.2 | 5.34 | 5.2 | 5.33 | 5.33 | -0.06 (-1.11%) | 105,200 |
8 Jan 2021 | HKD | 5.26 | 5.39 | 5.2 | 5.39 | 5.39 | +0.11 (+2.08%) | 228,200 |
7 Jan 2021 | HKD | 5.5 | 5.5 | 5.25 | 5.28 | 5.28 | -0.04 (-0.75%) | 303,200 |
6 Jan 2021 | HKD | 5.32 | 5.33 | 5.27 | 5.32 | 5.32 | 0.0 (0.0%) | 543,200 |
5 Jan 2021 | HKD | 5.28 | 5.35 | 5.28 | 5.32 | 5.32 | -0.02 (-0.37%) | 578,400 |
4 Jan 2021 | HKD | 5.45 | 5.45 | 5.05 | 5.34 | 5.34 | -0.11 (-2.02%) | 673,750 |
31 Dec 2020 | HKD | 5.45 | 5.5 | 5.45 | 5.45 | 5.45 | +0.01 (+0.18%) | 57,600 |
30 Dec 2020 | HKD | 5.41 | 5.45 | 5.39 | 5.44 | 5.44 | +0.06 (+1.12%) | 518,800 |
29 Dec 2020 | HKD | 5.24 | 5.38 | 5.19 | 5.38 | 5.38 | +0.14 (+2.67%) | 248,700 |
28 Dec 2020 | HKD | 5.21 | 5.24 | 5.11 | 5.24 | 5.24 | +0.02 (+0.38%) | 307,200 |
24 Dec 2020 | HKD | 5.21 | 5.26 | 5.2 | 5.22 | 5.22 | +0.06 (+1.16%) | 319,200 |
23 Dec 2020 | HKD | 5.25 | 5.25 | 5.13 | 5.16 | 5.16 | -0.09 (-1.71%) | 218,400 |
22 Dec 2020 | HKD | 5.22 | 5.25 | 5.19 | 5.25 | 5.25 | -0.06 (-1.13%) | 325,600 |
21 Dec 2020 | HKD | 5.3 | 5.42 | 5.21 | 5.31 | 5.31 | -0.04 (-0.75%) | 1,460,000 |
18 Dec 2020 | HKD | 5.4 | 5.43 | 5.35 | 5.35 | 5.35 | -0.06 (-1.11%) | 423,125 |
17 Dec 2020 | HKD | 5.39 | 5.41 | 5.33 | 5.41 | 5.41 | -0.01 (-0.18%) | 269,250 |
16 Dec 2020 | HKD | 5.4 | 5.51 | 5.25 | 5.42 | 5.42 | -0.06 (-1.09%) | 669,200 |
15 Dec 2020 | HKD | 5.43 | 5.48 | 5.38 | 5.48 | 5.48 | +0.03 (+0.55%) | 423,450 |
14 Dec 2020 | HKD | 5.48 | 5.52 | 5.42 | 5.45 | 5.45 | +0.01 (+0.18%) | 178,500 |
11 Dec 2020 | HKD | 5.39 | 5.5 | 5.39 | 5.44 | 5.44 | -0.11 (-1.98%) | 145,475 |