Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | HKD | 2.81 | 2.85 | 2.59 | 2.7 | 2.7 | -0.06 (-2.17%) | 19,970,000 |
29 Jan 2021 | HKD | 2.79 | 3.05 | 2.62 | 2.76 | 2.76 | +0.15 (+5.75%) | 51,016,000 |
28 Jan 2021 | HKD | 2.82 | 2.95 | 2.53 | 2.61 | 2.61 | -0.35 (-11.82%) | 42,120,000 |
27 Jan 2021 | HKD | 3.35 | 3.38 | 2.78 | 2.96 | 2.96 | -0.28 (-8.64%) | 44,994,039 |
26 Jan 2021 | HKD | 2.82 | 3.28 | 2.8 | 3.24 | 3.24 | +0.42 (+14.89%) | 50,068,738 |
25 Jan 2021 | HKD | 2.55 | 2.84 | 2.53 | 2.82 | 2.82 | +0.39 (+16.05%) | 63,305,930 |
22 Jan 2021 | HKD | 2.32 | 2.75 | 2.32 | 2.43 | 2.43 | +0.07 (+2.97%) | 50,614,000 |
21 Jan 2021 | HKD | 2.43 | 2.5 | 2.26 | 2.36 | 2.36 | -0.02 (-0.84%) | 29,848,000 |
20 Jan 2021 | HKD | 1.96 | 2.41 | 1.95 | 2.38 | 2.38 | +0.43 (+22.05%) | 48,532,000 |
19 Jan 2021 | HKD | 2.03 | 2.06 | 1.93 | 1.95 | 1.95 | -0.05 (-2.50%) | 16,182,000 |
18 Jan 2021 | HKD | 1.72 | 2.02 | 1.72 | 2 | 2 | +0.25 (+14.29%) | 25,090,500 |
15 Jan 2021 | HKD | 1.77 | 1.79 | 1.72 | 1.75 | 1.75 | -0.02 (-1.13%) | 6,056,000 |
14 Jan 2021 | HKD | 1.74 | 1.78 | 1.72 | 1.77 | 1.77 | +0.03 (+1.72%) | 6,362,000 |
13 Jan 2021 | HKD | 1.73 | 1.76 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 3,826,000 |
12 Jan 2021 | HKD | 1.75 | 1.78 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 5,944,000 |
11 Jan 2021 | HKD | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 4,376,000 |
8 Jan 2021 | HKD | 1.75 | 1.75 | 1.7 | 1.72 | 1.72 | -0.04 (-2.27%) | 4,828,000 |
7 Jan 2021 | HKD | 1.81 | 1.81 | 1.73 | 1.76 | 1.76 | -0.03 (-1.68%) | 7,082,000 |
6 Jan 2021 | HKD | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 5,012,000 |
5 Jan 2021 | HKD | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 3,504,000 |
4 Jan 2021 | HKD | 1.78 | 1.86 | 1.75 | 1.84 | 1.84 | +0.07 (+3.95%) | 8,188,000 |
31 Dec 2020 | HKD | 1.77 | 1.79 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 2,490,000 |
30 Dec 2020 | HKD | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 3,702,000 |
29 Dec 2020 | HKD | 1.8 | 1.82 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,960,000 |
28 Dec 2020 | HKD | 1.81 | 1.87 | 1.75 | 1.77 | 1.77 | -0.07 (-3.80%) | 4,912,000 |
24 Dec 2020 | HKD | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 1,206,000 |
23 Dec 2020 | HKD | 1.81 | 1.86 | 1.8 | 1.86 | 1.86 | +0.06 (+3.33%) | 2,700,000 |
22 Dec 2020 | HKD | 1.82 | 1.87 | 1.79 | 1.8 | 1.8 | +0.02 (+1.12%) | 4,070,000 |
21 Dec 2020 | HKD | 1.79 | 1.82 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 5,364,000 |
18 Dec 2020 | HKD | 1.88 | 1.88 | 1.8 | 1.81 | 1.81 | -0.07 (-3.72%) | 6,118,000 |