Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 3.66 | 3.69 | 3.49 | 3.49 | 3.49 | -0.17 (-4.64%) | 3,451,000 |
22 Jan 2021 | HKD | 3.68 | 3.68 | 3.57 | 3.66 | 3.66 | +0.05 (+1.39%) | 1,999,000 |
21 Jan 2021 | HKD | 3.7 | 3.7 | 3.55 | 3.61 | 3.61 | -0.09 (-2.43%) | 2,472,000 |
20 Jan 2021 | HKD | 3.65 | 3.73 | 3.63 | 3.7 | 3.7 | +0.09 (+2.49%) | 2,154,775 |
19 Jan 2021 | HKD | 3.77 | 3.77 | 3.57 | 3.61 | 3.61 | -0.1 (-2.70%) | 3,448,000 |
18 Jan 2021 | HKD | 3.82 | 3.82 | 3.64 | 3.71 | 3.71 | -0.05 (-1.33%) | 3,193,376 |
15 Jan 2021 | HKD | 3.9 | 3.9 | 3.57 | 3.76 | 3.76 | -0.12 (-3.09%) | 3,271,000 |
14 Jan 2021 | HKD | 3.92 | 3.92 | 3.76 | 3.88 | 3.88 | 0.0 (0.0%) | 2,407,000 |
13 Jan 2021 | HKD | 3.75 | 3.9 | 3.66 | 3.88 | 3.88 | +0.16 (+4.30%) | 5,400,354 |
12 Jan 2021 | HKD | 3.76 | 3.81 | 3.65 | 3.72 | 3.72 | 0.0 (0.0%) | 1,796,000 |
11 Jan 2021 | HKD | 3.92 | 3.92 | 3.6 | 3.72 | 3.72 | -0.06 (-1.59%) | 4,747,000 |
8 Jan 2021 | HKD | 3.9 | 3.99 | 3.71 | 3.78 | 3.78 | -0.06 (-1.56%) | 6,278,875 |
7 Jan 2021 | HKD | 3.67 | 3.88 | 3.66 | 3.84 | 3.84 | +0.23 (+6.37%) | 6,806,000 |
6 Jan 2021 | HKD | 3.73 | 3.86 | 3.56 | 3.61 | 3.61 | -0.12 (-3.22%) | 4,989,000 |
5 Jan 2021 | HKD | 3.73 | 3.95 | 3.62 | 3.73 | 3.73 | -0.07 (-1.84%) | 13,834,530 |
4 Jan 2021 | HKD | 3.27 | 3.8 | 3.22 | 3.8 | 3.8 | +0.63 (+19.87%) | 14,717,000 |
31 Dec 2020 | HKD | 3.08 | 3.25 | 3.01 | 3.17 | 3.17 | +0.1 (+3.26%) | 3,286,000 |
30 Dec 2020 | HKD | 3.11 | 3.11 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 1,833,000 |
29 Dec 2020 | HKD | 3.14 | 3.19 | 3.01 | 3.08 | 3.08 | -0.02 (-0.65%) | 4,142,000 |
28 Dec 2020 | HKD | 2.85 | 3.11 | 2.85 | 3.1 | 3.1 | +0.27 (+9.54%) | 7,510,000 |
24 Dec 2020 | HKD | 2.87 | 2.89 | 2.78 | 2.83 | 2.83 | -0.04 (-1.39%) | 1,140,000 |
23 Dec 2020 | HKD | 2.85 | 2.88 | 2.81 | 2.87 | 2.87 | +0.01 (+0.35%) | 1,316,000 |
22 Dec 2020 | HKD | 2.98 | 2.98 | 2.84 | 2.86 | 2.86 | -0.12 (-4.03%) | 2,018,000 |
21 Dec 2020 | HKD | 2.94 | 3.03 | 2.92 | 2.98 | 2.98 | 0.0 (0.0%) | 1,445,000 |
18 Dec 2020 | HKD | 2.99 | 2.99 | 2.86 | 2.98 | 2.98 | +0.01 (+0.34%) | 1,751,200 |
17 Dec 2020 | HKD | 3.03 | 3.04 | 2.89 | 2.97 | 2.97 | -0.07 (-2.30%) | 1,099,000 |
16 Dec 2020 | HKD | 2.76 | 3.1 | 2.76 | 3.04 | 3.04 | +0.3 (+10.95%) | 5,361,800 |
15 Dec 2020 | HKD | 2.83 | 2.86 | 2.72 | 2.74 | 2.74 | -0.13 (-4.53%) | 1,698,000 |
14 Dec 2020 | HKD | 2.86 | 2.93 | 2.85 | 2.87 | 2.87 | -0.03 (-1.03%) | 821,000 |
11 Dec 2020 | HKD | 2.9 | 2.97 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 877,000 |