Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2021 | HKD | 4.43 | 4.62 | 4.43 | 4.51 | 4.51 | -0.04 (-0.88%) | 1,229,360 |
26 Jan 2021 | HKD | 4.35 | 4.6 | 4.35 | 4.55 | 4.55 | 0.0 (0.0%) | 446,860 |
25 Jan 2021 | HKD | 4.5 | 4.55 | 4.36 | 4.55 | 4.55 | +0.2 (+4.60%) | 763,812 |
22 Jan 2021 | HKD | 4.48 | 4.57 | 4.35 | 4.35 | 4.35 | -0.13 (-2.90%) | 704,000 |
21 Jan 2021 | HKD | 4.57 | 4.72 | 4.48 | 4.48 | 4.48 | -0.17 (-3.66%) | 744,712 |
20 Jan 2021 | HKD | 4.59 | 4.72 | 4.59 | 4.65 | 4.65 | -0.07 (-1.48%) | 1,097,812 |
19 Jan 2021 | HKD | 4.72 | 4.72 | 4.4 | 4.72 | 4.72 | +0.11 (+2.39%) | 582,500 |
18 Jan 2021 | HKD | 4.6 | 4.68 | 4.51 | 4.61 | 4.61 | +0.06 (+1.32%) | 362,500 |
15 Jan 2021 | HKD | 4.63 | 4.74 | 4.49 | 4.55 | 4.55 | -0.19 (-4.01%) | 1,195,649 |
14 Jan 2021 | HKD | 4.82 | 4.82 | 4.59 | 4.74 | 4.74 | +0.04 (+0.85%) | 235,051 |
13 Jan 2021 | HKD | 4.66 | 4.72 | 4.62 | 4.7 | 4.7 | 0.0 (0.0%) | 934,000 |
12 Jan 2021 | HKD | 4.82 | 4.9 | 4.63 | 4.7 | 4.7 | -0.2 (-4.08%) | 1,939,116 |
11 Jan 2021 | HKD | 4.9 | 4.94 | 4.8 | 4.9 | 4.9 | 0.0 (0.0%) | 1,929,669 |
8 Jan 2021 | HKD | 4.85 | 4.99 | 4.74 | 4.9 | 4.9 | +0.03 (+0.62%) | 2,753,894 |
7 Jan 2021 | HKD | 4.86 | 4.88 | 4.73 | 4.87 | 4.87 | -0.01 (-0.20%) | 1,241,186 |
6 Jan 2021 | HKD | 4.87 | 5.01 | 4.75 | 4.88 | 4.88 | -0.12 (-2.40%) | 4,252,372 |
5 Jan 2021 | HKD | 4.82 | 5.18 | 4.81 | 5 | 5 | +0.18 (+3.73%) | 2,006,500 |
4 Jan 2021 | HKD | 4.93 | 4.96 | 4.63 | 4.82 | 4.82 | -0.25 (-4.93%) | 190,500 |
31 Dec 2020 | HKD | 5.06 | 5.18 | 5 | 5.07 | 5.07 | +0.01 (+0.20%) | 1,176,300 |
30 Dec 2020 | HKD | 5.1 | 5.1 | 4.9 | 5.06 | 5.06 | +0.06 (+1.20%) | 430,647 |
29 Dec 2020 | HKD | 4.95 | 5.19 | 4.89 | 5 | 5 | +0.02 (+0.40%) | 3,532,000 |
28 Dec 2020 | HKD | 4.86 | 4.99 | 4.65 | 4.98 | 4.98 | +0.12 (+2.47%) | 2,241,500 |
24 Dec 2020 | HKD | 4.76 | 5.06 | 4.75 | 4.86 | 4.86 | +0.25 (+5.42%) | 202,000 |
23 Dec 2020 | HKD | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | -0.13 (-2.74%) | 323,500 |
22 Dec 2020 | HKD | 4.9 | 4.9 | 4.65 | 4.74 | 4.74 | -0.24 (-4.82%) | 876,000 |
21 Dec 2020 | HKD | 4.92 | 5.49 | 4.78 | 4.98 | 4.98 | +0.06 (+1.22%) | 5,587,840 |
18 Dec 2020 | HKD | 4.88 | 5.09 | 4.88 | 4.92 | 4.92 | +0.04 (+0.82%) | 7,167,500 |
17 Dec 2020 | HKD | 4.52 | 4.94 | 4.49 | 4.88 | 4.88 | +0.44 (+9.91%) | 2,302,000 |
16 Dec 2020 | HKD | 4.6 | 4.64 | 4.44 | 4.44 | 4.44 | -0.01 (-0.22%) | 5,282,000 |
15 Dec 2020 | HKD | 4.38 | 4.52 | 4.38 | 4.45 | 4.45 | +0.01 (+0.23%) | 2,283,500 |