Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2021 | HKD | 6.44 | 6.66 | 6.4 | 6.55 | 6.55 | +0.11 (+1.71%) | 7,996,922 |
17 Mar 2021 | HKD | 6.42 | 6.45 | 6.26 | 6.44 | 6.44 | +0.04 (+0.63%) | 3,645,000 |
16 Mar 2021 | HKD | 6.31 | 6.41 | 6.14 | 6.4 | 6.4 | +0.1 (+1.59%) | 3,651,997 |
15 Mar 2021 | HKD | 6.28 | 6.55 | 6.2 | 6.3 | 6.3 | +0.13 (+2.11%) | 3,869,693 |
12 Mar 2021 | HKD | 6.11 | 6.36 | 5.93 | 6.17 | 6.17 | +0.09 (+1.48%) | 7,979,230 |
11 Mar 2021 | HKD | 6 | 6.17 | 5.82 | 6.08 | 6.08 | +0.28 (+4.83%) | 7,447,000 |
10 Mar 2021 | HKD | 5.75 | 5.87 | 5.67 | 5.8 | 5.8 | +0.26 (+4.69%) | 4,331,538 |
9 Mar 2021 | HKD | 5.6 | 5.85 | 5.42 | 5.54 | 5.54 | -0.11 (-1.95%) | 13,963,846 |
8 Mar 2021 | HKD | 6.13 | 6.23 | 5.63 | 5.65 | 5.65 | -0.42 (-6.92%) | 8,558,300 |
5 Mar 2021 | HKD | 6 | 6.21 | 5.85 | 6.07 | 6.07 | -0.12 (-1.94%) | 5,338,507 |
4 Mar 2021 | HKD | 6.59 | 6.59 | 6.13 | 6.19 | 6.19 | -0.38 (-5.78%) | 8,055,551 |
3 Mar 2021 | HKD | 6.75 | 6.79 | 6.52 | 6.57 | 6.57 | -0.18 (-2.67%) | 7,032,000 |
2 Mar 2021 | HKD | 6.95 | 7.09 | 6.7 | 6.75 | 6.75 | -0.11 (-1.60%) | 6,865,580 |
1 Mar 2021 | HKD | 6.7 | 6.92 | 6.62 | 6.86 | 6.86 | +0.17 (+2.54%) | 4,041,000 |
26 Feb 2021 | HKD | 6.8 | 6.88 | 6.61 | 6.69 | 6.69 | -0.2 (-2.90%) | 6,612,443 |
25 Feb 2021 | HKD | 6.7 | 7.11 | 6.65 | 6.89 | 6.89 | +0.3 (+4.55%) | 7,880,385 |
24 Feb 2021 | HKD | 6.87 | 7 | 6.45 | 6.59 | 6.59 | -0.21 (-3.09%) | 12,990,023 |
23 Feb 2021 | HKD | 6.59 | 6.87 | 6.54 | 6.8 | 6.8 | +0.23 (+3.50%) | 12,125,154 |
22 Feb 2021 | HKD | 6.97 | 7.02 | 6.56 | 6.57 | 6.57 | -0.4 (-5.74%) | 8,013,573 |
19 Feb 2021 | HKD | 6.74 | 6.98 | 6.51 | 6.97 | 6.97 | +0.28 (+4.19%) | 6,767,142 |
18 Feb 2021 | HKD | 6.93 | 6.93 | 6.6 | 6.69 | 6.69 | -0.21 (-3.04%) | 14,050,227 |
17 Feb 2021 | HKD | 7.12 | 7.12 | 6.84 | 6.9 | 6.9 | -0.22 (-3.09%) | 11,047,326 |
16 Feb 2021 | HKD | 7.13 | 7.33 | 6.98 | 7.12 | 7.12 | +0.06 (+0.85%) | 11,591,154 |
11 Feb 2021 | HKD | 7.1 | 7.2 | 7.03 | 7.06 | 7.06 | -0.1 (-1.40%) | 3,475,000 |
10 Feb 2021 | HKD | 7.13 | 7.3 | 7.05 | 7.16 | 7.16 | +0.03 (+0.42%) | 3,088,269 |
9 Feb 2021 | HKD | 7.11 | 7.23 | 7.08 | 7.13 | 7.13 | +0.02 (+0.28%) | 2,389,653 |
8 Feb 2021 | HKD | 7.21 | 7.3 | 7.1 | 7.11 | 7.11 | -0.1 (-1.39%) | 2,190,715 |
5 Feb 2021 | HKD | 7.2 | 7.24 | 7.09 | 7.21 | 7.21 | -0.07 (-0.96%) | 2,480,664 |
4 Feb 2021 | HKD | 7.46 | 7.46 | 7.12 | 7.28 | 7.28 | -0.18 (-2.41%) | 3,249,164 |
3 Feb 2021 | HKD | 7.45 | 7.54 | 7.28 | 7.46 | 7.46 | +0.01 (+0.13%) | 4,237,384 |