Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | HKD | 4.43 | 4.51 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 2,962,000 |
16 Mar 2021 | HKD | 4.35 | 4.44 | 4.32 | 4.38 | 4.38 | +0.05 (+1.15%) | 2,711,000 |
15 Mar 2021 | HKD | 4.32 | 4.39 | 4.24 | 4.33 | 4.33 | +0.05 (+1.17%) | 3,336,000 |
12 Mar 2021 | HKD | 4.32 | 4.47 | 4.26 | 4.28 | 4.28 | -0.04 (-0.93%) | 2,999,000 |
11 Mar 2021 | HKD | 4.3 | 4.38 | 4.25 | 4.32 | 4.32 | -0.01 (-0.23%) | 2,637,000 |
10 Mar 2021 | HKD | 4.25 | 4.49 | 4.25 | 4.33 | 4.33 | +0.13 (+3.10%) | 1,608,000 |
9 Mar 2021 | HKD | 4.26 | 4.35 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 2,397,000 |
8 Mar 2021 | HKD | 4.32 | 4.32 | 4.16 | 4.2 | 4.2 | -0.07 (-1.64%) | 2,601,000 |
5 Mar 2021 | HKD | 4.24 | 4.35 | 4.1 | 4.27 | 4.27 | +0.02 (+0.47%) | 2,773,000 |
4 Mar 2021 | HKD | 4.35 | 4.4 | 4.25 | 4.25 | 4.25 | -0.14 (-3.19%) | 3,226,000 |
3 Mar 2021 | HKD | 4.36 | 4.4 | 4.34 | 4.39 | 4.39 | +0.07 (+1.62%) | 2,633,000 |
2 Mar 2021 | HKD | 4.5 | 4.55 | 4.32 | 4.32 | 4.32 | -0.12 (-2.70%) | 1,756,000 |
1 Mar 2021 | HKD | 4.36 | 4.45 | 4.3 | 4.44 | 4.44 | +0.15 (+3.50%) | 2,434,000 |
26 Feb 2021 | HKD | 4.33 | 4.41 | 4.29 | 4.29 | 4.29 | -0.06 (-1.38%) | 2,518,000 |
25 Feb 2021 | HKD | 4.34 | 4.54 | 4.33 | 4.35 | 4.35 | +0.05 (+1.16%) | 2,432,000 |
24 Feb 2021 | HKD | 4.36 | 4.37 | 4.17 | 4.3 | 4.3 | -0.05 (-1.15%) | 2,276,000 |
23 Feb 2021 | HKD | 4.37 | 4.38 | 4.33 | 4.35 | 4.35 | -0.03 (-0.68%) | 2,640,000 |
22 Feb 2021 | HKD | 4.36 | 4.39 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 2,613,000 |
19 Feb 2021 | HKD | 4.38 | 4.41 | 4.34 | 4.37 | 4.37 | +0.02 (+0.46%) | 2,531,000 |
18 Feb 2021 | HKD | 4.48 | 4.48 | 4.34 | 4.35 | 4.35 | -0.07 (-1.58%) | 2,576,000 |
17 Feb 2021 | HKD | 4.31 | 4.48 | 4.31 | 4.42 | 4.42 | +0.09 (+2.08%) | 2,667,000 |
16 Feb 2021 | HKD | 4.55 | 4.56 | 4.32 | 4.33 | 4.33 | -0.22 (-4.84%) | 2,529,000 |
11 Feb 2021 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | +0.07 (+1.56%) | 0 |
10 Feb 2021 | HKD | 4.63 | 4.63 | 4.43 | 4.48 | 4.48 | -0.14 (-3.03%) | 2,326,000 |
9 Feb 2021 | HKD | 4.53 | 4.62 | 4.42 | 4.62 | 4.62 | +0.16 (+3.59%) | 2,675,000 |
8 Feb 2021 | HKD | 4.5 | 4.68 | 4.42 | 4.46 | 4.46 | -0.06 (-1.33%) | 2,743,000 |
5 Feb 2021 | HKD | 4.45 | 4.55 | 4.45 | 4.52 | 4.52 | +0.06 (+1.35%) | 2,560,000 |
4 Feb 2021 | HKD | 4.42 | 4.6 | 4.4 | 4.46 | 4.46 | +0.04 (+0.90%) | 2,350,000 |
3 Feb 2021 | HKD | 4.5 | 4.52 | 4.4 | 4.42 | 4.42 | -0.11 (-2.43%) | 2,332,000 |
2 Feb 2021 | HKD | 4.49 | 4.59 | 4.41 | 4.53 | 4.53 | 0.0 (0.0%) | 3,902,000 |