Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | HKD | 4.77 | 4.8 | 4.68 | 4.78 | 4.78 | +0.01 (+0.21%) | 1,668,000 |
22 Jan 2021 | HKD | 4.81 | 4.86 | 4.76 | 4.77 | 4.77 | -0.13 (-2.65%) | 818,000 |
21 Jan 2021 | HKD | 4.85 | 4.9 | 4.77 | 4.9 | 4.9 | +0.01 (+0.20%) | 1,606,000 |
20 Jan 2021 | HKD | 4.89 | 4.92 | 4.72 | 4.89 | 4.89 | 0.0 (0.0%) | 2,456,000 |
19 Jan 2021 | HKD | 4.71 | 4.91 | 4.71 | 4.89 | 4.89 | +0.09 (+1.88%) | 3,100,000 |
18 Jan 2021 | HKD | 4.8 | 4.8 | 4.64 | 4.8 | 4.8 | 0.0 (0.0%) | 5,648,000 |
15 Jan 2021 | HKD | 4.85 | 4.86 | 4.76 | 4.8 | 4.8 | -0.05 (-1.03%) | 2,035,199 |
14 Jan 2021 | HKD | 4.88 | 4.96 | 4.83 | 4.85 | 4.85 | +0.01 (+0.21%) | 1,370,000 |
13 Jan 2021 | HKD | 4.97 | 5.02 | 4.83 | 4.84 | 4.84 | -0.05 (-1.02%) | 1,184,000 |
12 Jan 2021 | HKD | 4.82 | 5.05 | 4.82 | 4.89 | 4.89 | -0.03 (-0.61%) | 1,662,000 |
11 Jan 2021 | HKD | 5.02 | 5.02 | 4.83 | 4.92 | 4.92 | 0.0 (0.0%) | 1,674,000 |
8 Jan 2021 | HKD | 5.05 | 5.14 | 4.86 | 4.92 | 4.92 | -0.12 (-2.38%) | 3,046,000 |
7 Jan 2021 | HKD | 5.2 | 5.2 | 4.9 | 5.04 | 5.04 | -0.07 (-1.37%) | 2,264,000 |
6 Jan 2021 | HKD | 5.2 | 5.36 | 5.06 | 5.11 | 5.11 | -0.09 (-1.73%) | 3,952,000 |
5 Jan 2021 | HKD | 4.77 | 5.2 | 4.73 | 5.2 | 5.2 | +0.43 (+9.01%) | 8,120,000 |
4 Jan 2021 | HKD | 4.64 | 4.77 | 4.6 | 4.77 | 4.77 | +0.14 (+3.02%) | 848,000 |
31 Dec 2020 | HKD | 4.8 | 4.81 | 4.6 | 4.63 | 4.63 | -0.18 (-3.74%) | 2,210,000 |
30 Dec 2020 | HKD | 4.6 | 4.92 | 4.6 | 4.81 | 4.81 | +0.18 (+3.89%) | 2,814,000 |
29 Dec 2020 | HKD | 4.67 | 4.67 | 4.55 | 4.63 | 4.63 | +0.02 (+0.43%) | 644,000 |
28 Dec 2020 | HKD | 4.48 | 4.63 | 4.48 | 4.61 | 4.61 | +0.01 (+0.22%) | 1,080,000 |
24 Dec 2020 | HKD | 4.48 | 4.61 | 4.47 | 4.6 | 4.6 | +0.05 (+1.10%) | 524,000 |
23 Dec 2020 | HKD | 4.4 | 4.55 | 4.4 | 4.55 | 4.55 | +0.08 (+1.79%) | 902,000 |
22 Dec 2020 | HKD | 4.5 | 4.5 | 4.43 | 4.47 | 4.47 | -0.09 (-1.97%) | 602,000 |
21 Dec 2020 | HKD | 4.43 | 4.56 | 4.43 | 4.56 | 4.56 | +0.13 (+2.93%) | 638,000 |
18 Dec 2020 | HKD | 4.57 | 4.57 | 4.4 | 4.43 | 4.43 | -0.13 (-2.85%) | 2,429,304 |
17 Dec 2020 | HKD | 4.64 | 4.65 | 4.54 | 4.56 | 4.56 | -0.13 (-2.77%) | 1,512,000 |
16 Dec 2020 | HKD | 4.71 | 4.74 | 4.6 | 4.69 | 4.69 | -0.01 (-0.21%) | 2,076,000 |
15 Dec 2020 | HKD | 4.71 | 4.79 | 4.7 | 4.7 | 4.7 | +0.01 (+0.21%) | 1,096,000 |
14 Dec 2020 | HKD | 4.74 | 4.86 | 4.56 | 4.69 | 4.69 | -0.12 (-2.49%) | 3,946,000 |
11 Dec 2020 | HKD | 4.81 | 4.87 | 4.71 | 4.81 | 4.81 | -0.04 (-0.82%) | 2,832,000 |