Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 2.95 | 2.95 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 2,146,000 |
9 Mar 2021 | HKD | 2.92 | 2.93 | 2.88 | 2.91 | 2.91 | 0.0 (0.0%) | 3,991,200 |
8 Mar 2021 | HKD | 2.99 | 3.05 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 6,583,033 |
5 Mar 2021 | HKD | 2.94 | 2.94 | 2.9 | 2.93 | 2.93 | -0.01 (-0.34%) | 2,658,000 |
4 Mar 2021 | HKD | 2.94 | 2.97 | 2.92 | 2.94 | 2.94 | -0.02 (-0.68%) | 3,819,000 |
3 Mar 2021 | HKD | 2.91 | 2.97 | 2.91 | 2.96 | 2.96 | +0.05 (+1.72%) | 2,572,000 |
2 Mar 2021 | HKD | 2.95 | 2.97 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 3,842,000 |
1 Mar 2021 | HKD | 3.01 | 3.03 | 2.91 | 2.95 | 2.95 | -0.04 (-1.34%) | 4,724,088 |
26 Feb 2021 | HKD | 2.98 | 3.07 | 2.96 | 2.99 | 2.99 | -0.09 (-2.92%) | 7,404,000 |
25 Feb 2021 | HKD | 2.97 | 3.14 | 2.95 | 3.08 | 3.08 | +0.16 (+5.48%) | 15,038,000 |
24 Feb 2021 | HKD | 3 | 3.05 | 2.86 | 2.92 | 2.92 | -0.09 (-2.99%) | 10,398,000 |
23 Feb 2021 | HKD | 3.04 | 3.09 | 3 | 3.01 | 3.01 | +0.05 (+1.69%) | 12,498,000 |
22 Feb 2021 | HKD | 2.93 | 3.02 | 2.93 | 2.96 | 2.96 | +0.02 (+0.68%) | 5,848,000 |
19 Feb 2021 | HKD | 2.89 | 2.96 | 2.84 | 2.94 | 2.94 | +0.05 (+1.73%) | 4,302,000 |
18 Feb 2021 | HKD | 2.97 | 2.97 | 2.87 | 2.89 | 2.89 | -0.07 (-2.36%) | 10,092,000 |
17 Feb 2021 | HKD | 3 | 3 | 2.94 | 2.96 | 2.96 | -0.04 (-1.33%) | 3,204,973 |
16 Feb 2021 | HKD | 2.89 | 3.02 | 2.89 | 3 | 3 | +0.11 (+3.81%) | 5,786,000 |
11 Feb 2021 | HKD | 2.91 | 2.91 | 2.85 | 2.89 | 2.89 | 0.0 (0.0%) | 1,060,000 |
10 Feb 2021 | HKD | 2.94 | 2.94 | 2.86 | 2.89 | 2.89 | -0.02 (-0.69%) | 2,780,000 |
9 Feb 2021 | HKD | 2.86 | 2.93 | 2.85 | 2.91 | 2.91 | +0.09 (+3.19%) | 5,410,000 |
8 Feb 2021 | HKD | 2.75 | 2.84 | 2.72 | 2.82 | 2.82 | +0.09 (+3.30%) | 5,620,000 |
5 Feb 2021 | HKD | 2.77 | 2.77 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 3,280,000 |
4 Feb 2021 | HKD | 2.8 | 2.8 | 2.73 | 2.75 | 2.75 | -0.04 (-1.43%) | 3,590,000 |
3 Feb 2021 | HKD | 2.78 | 2.82 | 2.75 | 2.79 | 2.79 | +0.03 (+1.09%) | 2,352,000 |
2 Feb 2021 | HKD | 2.78 | 2.79 | 2.76 | 2.76 | 2.76 | +0.02 (+0.73%) | 4,082,000 |
1 Feb 2021 | HKD | 2.72 | 2.75 | 2.71 | 2.74 | 2.74 | +0.03 (+1.11%) | 5,300,100 |
29 Jan 2021 | HKD | 2.73 | 2.76 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 5,350,000 |
28 Jan 2021 | HKD | 2.79 | 2.8 | 2.71 | 2.74 | 2.74 | -0.05 (-1.79%) | 4,820,000 |
27 Jan 2021 | HKD | 2.83 | 2.83 | 2.73 | 2.79 | 2.79 | +0.01 (+0.36%) | 4,732,000 |
26 Jan 2021 | HKD | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -0.04 (-1.42%) | 3,848,000 |