Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 4.91 | 4.93 | 4.85 | 4.86 | 4.86 | -0.06 (-1.22%) | 512,000 |
9 Mar 2021 | HKD | 4.87 | 4.94 | 4.81 | 4.92 | 4.92 | +0.07 (+1.44%) | 2,366,000 |
8 Mar 2021 | HKD | 4.96 | 4.96 | 4.83 | 4.85 | 4.85 | -0.11 (-2.22%) | 1,220,000 |
5 Mar 2021 | HKD | 4.9 | 4.97 | 4.86 | 4.96 | 4.96 | -0.01 (-0.20%) | 802,700 |
4 Mar 2021 | HKD | 5.04 | 5.04 | 4.9 | 4.97 | 4.97 | -0.07 (-1.39%) | 1,350,000 |
3 Mar 2021 | HKD | 4.93 | 5.06 | 4.93 | 5.04 | 5.04 | +0.11 (+2.23%) | 1,161,477 |
2 Mar 2021 | HKD | 5.07 | 5.09 | 4.92 | 4.93 | 4.93 | -0.14 (-2.76%) | 2,312,000 |
1 Mar 2021 | HKD | 5.04 | 5.15 | 5.02 | 5.07 | 5.07 | -0.01 (-0.20%) | 480,000 |
26 Feb 2021 | HKD | 5.18 | 5.18 | 4.99 | 5.08 | 5.08 | -0.15 (-2.87%) | 1,510,000 |
25 Feb 2021 | HKD | 5.04 | 5.23 | 4.98 | 5.23 | 5.23 | +0.19 (+3.77%) | 3,368,000 |
24 Feb 2021 | HKD | 5.11 | 5.17 | 4.95 | 5.04 | 5.04 | -0.11 (-2.14%) | 1,791,000 |
23 Feb 2021 | HKD | 5.22 | 5.22 | 5.09 | 5.15 | 5.15 | -0.08 (-1.53%) | 1,146,500 |
22 Feb 2021 | HKD | 5.14 | 5.29 | 5.1 | 5.23 | 5.23 | +0.09 (+1.75%) | 2,020,000 |
19 Feb 2021 | HKD | 5 | 5.14 | 4.91 | 5.14 | 5.14 | +0.09 (+1.78%) | 5,168,000 |
18 Feb 2021 | HKD | 5.11 | 5.26 | 4.97 | 5.05 | 5.05 | -0.03 (-0.59%) | 4,504,000 |
17 Feb 2021 | HKD | 5.03 | 5.16 | 5.03 | 5.08 | 5.08 | +0.06 (+1.20%) | 276,000 |
16 Feb 2021 | HKD | 4.91 | 5.14 | 4.91 | 5.02 | 5.02 | +0.01 (+0.20%) | 2,332,000 |
11 Feb 2021 | HKD | 5 | 5.05 | 5 | 5.01 | 5.01 | -0.01 (-0.20%) | 330,000 |
10 Feb 2021 | HKD | 5.05 | 5.05 | 4.99 | 5.02 | 5.02 | -0.03 (-0.59%) | 614,000 |
9 Feb 2021 | HKD | 5.1 | 5.28 | 5.01 | 5.05 | 5.05 | -0.31 (-5.78%) | 1,712,000 |
8 Feb 2021 | HKD | 4.9 | 5.4 | 4.9 | 5.36 | 5.36 | +0.52 (+10.74%) | 10,112,000 |
5 Feb 2021 | HKD | 4.87 | 4.92 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 769,806 |
4 Feb 2021 | HKD | 4.92 | 4.92 | 4.8 | 4.86 | 4.86 | -0.04 (-0.82%) | 698,000 |
3 Feb 2021 | HKD | 4.83 | 4.93 | 4.83 | 4.9 | 4.9 | +0.09 (+1.87%) | 862,000 |
2 Feb 2021 | HKD | 4.87 | 4.96 | 4.81 | 4.81 | 4.81 | -0.06 (-1.23%) | 962,100 |
1 Feb 2021 | HKD | 4.84 | 4.92 | 4.84 | 4.87 | 4.87 | -0.02 (-0.41%) | 768,000 |
29 Jan 2021 | HKD | 4.85 | 4.95 | 4.83 | 4.89 | 4.89 | +0.04 (+0.82%) | 832,000 |
28 Jan 2021 | HKD | 4.93 | 4.96 | 4.8 | 4.85 | 4.85 | -0.1 (-2.02%) | 2,032,000 |
27 Jan 2021 | HKD | 4.84 | 5.05 | 4.82 | 4.95 | 4.95 | +0.1 (+2.06%) | 3,082,000 |
26 Jan 2021 | HKD | 4.75 | 5.05 | 4.7 | 4.85 | 4.85 | +0.07 (+1.46%) | 5,128,000 |