Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 2.89 | 2.9 | 2.79 | 2.82 | 2.82 | -0.06 (-2.08%) | 4,462,000 |
22 Jan 2021 | HKD | 3 | 3.01 | 2.85 | 2.88 | 2.88 | -0.13 (-4.32%) | 8,286,000 |
21 Jan 2021 | HKD | 3.05 | 3.06 | 2.98 | 3.01 | 3.01 | -0.03 (-0.99%) | 4,920,000 |
20 Jan 2021 | HKD | 3 | 3.05 | 3 | 3.04 | 3.04 | +0.06 (+2.01%) | 9,758,000 |
19 Jan 2021 | HKD | 2.92 | 2.99 | 2.92 | 2.98 | 2.98 | +0.06 (+2.05%) | 5,900,001 |
18 Jan 2021 | HKD | 2.88 | 2.93 | 2.86 | 2.92 | 2.92 | +0.04 (+1.39%) | 3,316,600 |
15 Jan 2021 | HKD | 2.91 | 2.91 | 2.86 | 2.88 | 2.88 | -0.04 (-1.37%) | 2,278,000 |
14 Jan 2021 | HKD | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | 0.0 (0.0%) | 4,026,000 |
13 Jan 2021 | HKD | 2.87 | 2.95 | 2.87 | 2.92 | 2.92 | +0.06 (+2.10%) | 6,524,000 |
12 Jan 2021 | HKD | 2.86 | 2.86 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 2,386,700 |
11 Jan 2021 | HKD | 2.88 | 2.89 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 3,048,000 |
8 Jan 2021 | HKD | 2.88 | 2.88 | 2.82 | 2.86 | 2.86 | -0.02 (-0.69%) | 3,432,000 |
7 Jan 2021 | HKD | 2.88 | 2.88 | 2.82 | 2.88 | 2.88 | 0.0 (0.0%) | 3,298,000 |
6 Jan 2021 | HKD | 2.89 | 2.91 | 2.85 | 2.88 | 2.88 | -0.01 (-0.35%) | 2,776,000 |
5 Jan 2021 | HKD | 2.81 | 2.91 | 2.8 | 2.89 | 2.89 | +0.07 (+2.48%) | 11,282,000 |
4 Jan 2021 | HKD | 2.72 | 2.82 | 2.71 | 2.82 | 2.82 | +0.12 (+4.44%) | 9,368,000 |
31 Dec 2020 | HKD | 2.72 | 2.73 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 1,338,000 |
30 Dec 2020 | HKD | 2.72 | 2.73 | 2.69 | 2.7 | 2.7 | -0.01 (-0.37%) | 2,274,000 |
29 Dec 2020 | HKD | 2.75 | 2.75 | 2.69 | 2.71 | 2.71 | -0.01 (-0.37%) | 3,284,000 |
28 Dec 2020 | HKD | 2.71 | 2.74 | 2.7 | 2.72 | 2.72 | +0.02 (+0.74%) | 1,830,000 |
24 Dec 2020 | HKD | 2.68 | 2.72 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 2,394,000 |
23 Dec 2020 | HKD | 2.7 | 2.74 | 2.68 | 2.68 | 2.68 | +0.02 (+0.75%) | 4,598,000 |
22 Dec 2020 | HKD | 2.72 | 2.73 | 2.66 | 2.66 | 2.66 | -0.09 (-3.27%) | 3,676,000 |
21 Dec 2020 | HKD | 2.74 | 2.77 | 2.74 | 2.75 | 2.75 | +0.01 (+0.36%) | 2,102,000 |
18 Dec 2020 | HKD | 2.74 | 2.76 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 1,766,000 |
17 Dec 2020 | HKD | 2.72 | 2.76 | 2.71 | 2.74 | 2.74 | +0.01 (+0.37%) | 2,606,000 |
16 Dec 2020 | HKD | 2.71 | 2.73 | 2.7 | 2.73 | 2.73 | +0.02 (+0.74%) | 2,144,000 |
15 Dec 2020 | HKD | 2.72 | 2.72 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 2,161,511 |
14 Dec 2020 | HKD | 2.72 | 2.78 | 2.71 | 2.71 | 2.71 | -0.02 (-0.73%) | 4,626,000 |
11 Dec 2020 | HKD | 2.71 | 2.75 | 2.71 | 2.73 | 2.73 | +0.02 (+0.74%) | 2,756,000 |