Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 3.15 | 3.16 | 3.01 | 3.07 | 3.07 | 0.0 (0.0%) | 1,015,001 |
9 Mar 2021 | HKD | 3.02 | 3.13 | 2.95 | 3.07 | 3.07 | -0.03 (-0.97%) | 1,883,000 |
8 Mar 2021 | HKD | 3.33 | 3.36 | 3.1 | 3.1 | 3.1 | -0.22 (-6.63%) | 1,955,000 |
5 Mar 2021 | HKD | 3.27 | 3.32 | 3.26 | 3.32 | 3.32 | +0.02 (+0.61%) | 1,438,000 |
4 Mar 2021 | HKD | 3.4 | 3.44 | 3.26 | 3.3 | 3.3 | -0.14 (-4.07%) | 981,000 |
3 Mar 2021 | HKD | 3.4 | 3.44 | 3.34 | 3.44 | 3.44 | +0.14 (+4.24%) | 836,902 |
2 Mar 2021 | HKD | 3.29 | 3.41 | 3.29 | 3.3 | 3.3 | +0.01 (+0.30%) | 847,000 |
1 Mar 2021 | HKD | 3.32 | 3.34 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 694,000 |
26 Feb 2021 | HKD | 3.4 | 3.4 | 3.22 | 3.3 | 3.3 | -0.15 (-4.35%) | 2,646,800 |
25 Feb 2021 | HKD | 3.41 | 3.5 | 3.38 | 3.45 | 3.45 | +0.07 (+2.07%) | 1,093,000 |
24 Feb 2021 | HKD | 3.54 | 3.63 | 3.35 | 3.38 | 3.38 | -0.14 (-3.98%) | 2,870,000 |
23 Feb 2021 | HKD | 3.54 | 3.62 | 3.49 | 3.52 | 3.52 | -0.02 (-0.56%) | 1,236,000 |
22 Feb 2021 | HKD | 3.51 | 3.66 | 3.51 | 3.54 | 3.54 | +0.03 (+0.85%) | 2,471,000 |
19 Feb 2021 | HKD | 3.41 | 3.53 | 3.34 | 3.51 | 3.51 | +0.1 (+2.93%) | 1,245,000 |
18 Feb 2021 | HKD | 3.63 | 3.63 | 3.37 | 3.41 | 3.41 | -0.21 (-5.80%) | 2,276,000 |
17 Feb 2021 | HKD | 3.63 | 3.66 | 3.53 | 3.62 | 3.62 | 0.0 (0.0%) | 1,828,000 |
16 Feb 2021 | HKD | 3.55 | 3.66 | 3.43 | 3.62 | 3.62 | +0.12 (+3.43%) | 2,066,000 |
11 Feb 2021 | HKD | 3.5 | 3.51 | 3.43 | 3.5 | 3.5 | -0.04 (-1.13%) | 568,000 |
10 Feb 2021 | HKD | 3.38 | 3.62 | 3.38 | 3.54 | 3.54 | +0.16 (+4.73%) | 2,932,000 |
9 Feb 2021 | HKD | 3.32 | 3.38 | 3.25 | 3.38 | 3.38 | +0.03 (+0.90%) | 2,334,000 |
8 Feb 2021 | HKD | 3.44 | 3.44 | 3.33 | 3.35 | 3.35 | -0.09 (-2.62%) | 702,000 |
5 Feb 2021 | HKD | 3.45 | 3.57 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 516,000 |
4 Feb 2021 | HKD | 3.65 | 3.68 | 3.46 | 3.46 | 3.46 | -0.16 (-4.42%) | 1,164,843 |
3 Feb 2021 | HKD | 3.57 | 3.65 | 3.54 | 3.62 | 3.62 | +0.07 (+1.97%) | 1,357,000 |
2 Feb 2021 | HKD | 3.5 | 3.6 | 3.49 | 3.55 | 3.55 | +0.07 (+2.01%) | 1,305,000 |
1 Feb 2021 | HKD | 3.35 | 3.48 | 3.32 | 3.48 | 3.48 | +0.18 (+5.45%) | 1,183,000 |
29 Jan 2021 | HKD | 3.33 | 3.42 | 3.25 | 3.3 | 3.3 | -0.03 (-0.90%) | 1,180,000 |
28 Jan 2021 | HKD | 3.52 | 3.52 | 3.33 | 3.33 | 3.33 | -0.26 (-7.24%) | 1,928,000 |
27 Jan 2021 | HKD | 3.58 | 3.59 | 3.38 | 3.59 | 3.59 | +0.01 (+0.28%) | 1,563,000 |
26 Jan 2021 | HKD | 3.5 | 3.63 | 3.5 | 3.58 | 3.58 | +0.09 (+2.58%) | 2,242,000 |