Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2021 | HKD | 3.17 | 3.17 | 3.08 | 3.1 | 3.1 | -0.07 (-2.21%) | 2,767,490 |
10 Mar 2021 | HKD | 3.15 | 3.22 | 3.04 | 3.17 | 3.17 | +0.05 (+1.60%) | 12,681,270 |
9 Mar 2021 | HKD | 2.93 | 3.16 | 2.93 | 3.12 | 3.12 | +0.2 (+6.85%) | 12,873,270 |
8 Mar 2021 | HKD | 2.98 | 3.06 | 2.92 | 2.92 | 2.92 | +0.02 (+0.69%) | 12,985,000 |
5 Mar 2021 | HKD | 3.14 | 3.14 | 2.9 | 2.9 | 2.9 | -0.21 (-6.75%) | 10,555,810 |
4 Mar 2021 | HKD | 3.53 | 3.55 | 3.11 | 3.11 | 3.11 | -0.39 (-11.14%) | 11,613,030 |
3 Mar 2021 | HKD | 3.62 | 3.68 | 3.5 | 3.5 | 3.5 | -0.12 (-3.31%) | 5,025,978 |
2 Mar 2021 | HKD | 3.81 | 3.81 | 3.62 | 3.62 | 3.62 | -0.14 (-3.72%) | 3,776,989 |
1 Mar 2021 | HKD | 4.08 | 4.18 | 3.76 | 3.76 | 3.76 | -0.52 (-12.15%) | 6,861,452 |
26 Feb 2021 | HKD | 3.94 | 4.28 | 3.89 | 4.28 | 4.28 | +0.29 (+7.27%) | 9,663,766 |
25 Feb 2021 | HKD | 3.99 | 4.04 | 3.85 | 3.99 | 3.99 | 0.0 (0.0%) | 1,567,500 |
24 Feb 2021 | HKD | 3.94 | 3.99 | 3.89 | 3.99 | 3.99 | +0.11 (+2.84%) | 1,738,646 |
23 Feb 2021 | HKD | 3.87 | 3.94 | 3.78 | 3.88 | 3.88 | +0.02 (+0.52%) | 1,663,972 |
22 Feb 2021 | HKD | 3.98 | 3.98 | 3.75 | 3.86 | 3.86 | -0.07 (-1.78%) | 3,664,500 |
19 Feb 2021 | HKD | 4.08 | 4.09 | 3.93 | 3.93 | 3.93 | -0.16 (-3.91%) | 1,085,408 |
18 Feb 2021 | HKD | 4.05 | 4.1 | 3.99 | 4.09 | 4.09 | 0.0 (0.0%) | 1,342,749 |
17 Feb 2021 | HKD | 4.25 | 4.25 | 4.05 | 4.09 | 4.09 | -0.16 (-3.76%) | 860,000 |
16 Feb 2021 | HKD | 4.21 | 4.3 | 4.06 | 4.25 | 4.25 | +0.16 (+3.91%) | 1,574,500 |
11 Feb 2021 | HKD | 4.01 | 4.17 | 4.01 | 4.09 | 4.09 | -0.03 (-0.73%) | 140,500 |
10 Feb 2021 | HKD | 4.09 | 4.16 | 4.03 | 4.12 | 4.12 | +0.07 (+1.73%) | 1,164,500 |
9 Feb 2021 | HKD | 3.73 | 4.08 | 3.73 | 4.05 | 4.05 | +0.13 (+3.32%) | 400,728 |
8 Feb 2021 | HKD | 3.95 | 4.07 | 3.92 | 3.92 | 3.92 | -0.12 (-2.97%) | 889,500 |
5 Feb 2021 | HKD | 4.04 | 4.13 | 3.98 | 4.04 | 4.04 | -0.09 (-2.18%) | 526,585 |
4 Feb 2021 | HKD | 4.09 | 4.13 | 3.97 | 4.13 | 4.13 | +0.03 (+0.73%) | 645,585 |
3 Feb 2021 | HKD | 4 | 4.1 | 3.87 | 4.1 | 4.1 | +0.1 (+2.50%) | 965,622 |
2 Feb 2021 | HKD | 4.13 | 4.14 | 4 | 4 | 4 | -0.11 (-2.68%) | 819,463 |
1 Feb 2021 | HKD | 4.08 | 4.27 | 4.08 | 4.11 | 4.11 | -0.08 (-1.91%) | 830,945 |
29 Jan 2021 | HKD | 4.4 | 4.4 | 4.19 | 4.19 | 4.19 | -0.31 (-6.89%) | 1,719,360 |
28 Jan 2021 | HKD | 4.42 | 4.5 | 4.31 | 4.5 | 4.5 | -0.01 (-0.22%) | 967,076 |
27 Jan 2021 | HKD | 4.43 | 4.62 | 4.43 | 4.51 | 4.51 | -0.04 (-0.88%) | 1,229,360 |