Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | HKD | 4.72 | 5.3 | 4.5 | 5.18 | 5.18 | +0.46 (+9.75%) | 33,463,500 |
16 Mar 2021 | HKD | 4.42 | 4.76 | 4.33 | 4.72 | 4.72 | +0.44 (+10.28%) | 19,496,000 |
15 Mar 2021 | HKD | 4.68 | 4.94 | 4.2 | 4.28 | 4.28 | -0.27 (-5.93%) | 31,244,000 |
12 Mar 2021 | HKD | 4.94 | 5.04 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 50,866,000 |
11 Mar 2021 | HKD | 3.78 | 4.55 | 3.72 | 4.54 | 4.54 | +0.83 (+22.37%) | 52,930,000 |
10 Mar 2021 | HKD | 4.04 | 4.07 | 3.65 | 3.71 | 3.71 | +0.16 (+4.51%) | 28,460,000 |
9 Mar 2021 | HKD | 3.61 | 4.22 | 3.37 | 3.55 | 3.55 | -0.17 (-4.57%) | 45,120,000 |
8 Mar 2021 | HKD | 4.63 | 4.68 | 3.52 | 3.72 | 3.72 | -0.62 (-14.29%) | 38,626,000 |
5 Mar 2021 | HKD | 3.99 | 4.63 | 3.8 | 4.34 | 4.34 | -0.24 (-5.24%) | 62,102,000 |
4 Mar 2021 | HKD | 5.4 | 5.63 | 4.55 | 4.58 | 4.58 | -1.4 (-23.41%) | 60,550,738 |
3 Mar 2021 | HKD | 6.18 | 6.2 | 5.63 | 5.98 | 5.98 | -0.14 (-2.29%) | 14,328,000 |
2 Mar 2021 | HKD | 6.34 | 6.6 | 5.83 | 6.12 | 6.12 | +0.13 (+2.17%) | 27,973,500 |
1 Mar 2021 | HKD | 5.68 | 6.06 | 5.38 | 5.99 | 5.99 | +0.69 (+13.02%) | 23,412,000 |
26 Feb 2021 | HKD | 5.52 | 6.05 | 5.22 | 5.3 | 5.3 | -1.18 (-18.21%) | 47,318,000 |
25 Feb 2021 | HKD | 6.12 | 6.58 | 5.77 | 6.48 | 6.48 | +0.71 (+12.31%) | 26,275,990 |
24 Feb 2021 | HKD | 6.92 | 6.97 | 5.4 | 5.77 | 5.77 | -1.06 (-15.52%) | 51,424,301 |
23 Feb 2021 | HKD | 6.5 | 7.29 | 6.31 | 6.83 | 6.83 | -0.05 (-0.73%) | 29,084,000 |
22 Feb 2021 | HKD | 8.52 | 8.66 | 6.87 | 6.88 | 6.88 | -1.22 (-15.06%) | 44,755,000 |
19 Feb 2021 | HKD | 7.4 | 8.25 | 7.4 | 8.1 | 8.1 | +0.57 (+7.57%) | 43,986,102 |
18 Feb 2021 | HKD | 9.42 | 9.56 | 7.1 | 7.53 | 7.53 | -1.89 (-20.06%) | 84,632,000 |
17 Feb 2021 | HKD | 10.8 | 11.54 | 8.95 | 9.42 | 9.42 | -1.28 (-11.96%) | 61,317,699 |
16 Feb 2021 | HKD | 9.8 | 11.18 | 9.32 | 10.7 | 10.7 | +1.55 (+16.94%) | 37,606,699 |
11 Feb 2021 | HKD | 8.96 | 9.5 | 8.63 | 9.15 | 9.15 | +0.19 (+2.12%) | 18,597,301 |
10 Feb 2021 | HKD | 7.9 | 9.35 | 7.54 | 8.96 | 8.96 | +1.29 (+16.82%) | 40,441,000 |
9 Feb 2021 | HKD | 8 | 8.09 | 6.86 | 7.67 | 7.67 | -0.06 (-0.78%) | 35,812,047 |
8 Feb 2021 | HKD | 5.98 | 8.16 | 5.72 | 7.73 | 7.73 | +2.53 (+48.65%) | 105,626,797 |
5 Feb 2021 | HKD | 5.1 | 5.5 | 5.01 | 5.2 | 5.2 | +0.47 (+9.94%) | 75,242,445 |
4 Feb 2021 | HKD | 4.1 | 4.96 | 3.86 | 4.73 | 4.73 | +0.63 (+15.37%) | 60,458,000 |
3 Feb 2021 | HKD | 3.9 | 4.44 | 3.69 | 4.1 | 4.1 | +0.22 (+5.67%) | 63,467,801 |
2 Feb 2021 | HKD | 2.72 | 3.92 | 2.68 | 3.88 | 3.88 | +1.18 (+43.70%) | 78,714,000 |