Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | HKD | 4.35 | 4.59 | 4.33 | 4.53 | 4.53 | +0.2 (+4.62%) | 2,618,000 |
29 Jan 2021 | HKD | 4.41 | 4.41 | 4.31 | 4.33 | 4.33 | 0.0 (0.0%) | 13,692,000 |
28 Jan 2021 | HKD | 4.43 | 4.49 | 4.32 | 4.33 | 4.33 | -0.15 (-3.35%) | 2,529,000 |
27 Jan 2021 | HKD | 4.38 | 4.48 | 4.3 | 4.48 | 4.48 | +0.12 (+2.75%) | 2,591,000 |
26 Jan 2021 | HKD | 4.36 | 4.39 | 4.33 | 4.36 | 4.36 | -0.03 (-0.68%) | 2,727,000 |
25 Jan 2021 | HKD | 4.45 | 4.47 | 4.38 | 4.39 | 4.39 | -0.09 (-2.01%) | 2,683,000 |
22 Jan 2021 | HKD | 4.39 | 4.59 | 4.37 | 4.48 | 4.48 | +0.08 (+1.82%) | 2,581,000 |
21 Jan 2021 | HKD | 4.44 | 4.47 | 4.35 | 4.4 | 4.4 | -0.09 (-2.00%) | 2,754,000 |
20 Jan 2021 | HKD | 4.7 | 4.7 | 4.36 | 4.49 | 4.49 | -0.18 (-3.85%) | 2,977,000 |
19 Jan 2021 | HKD | 4.64 | 4.83 | 4.31 | 4.67 | 4.67 | +0.04 (+0.86%) | 4,450,000 |
18 Jan 2021 | HKD | 4.4 | 4.63 | 4.4 | 4.63 | 4.63 | +0.2 (+4.51%) | 3,231,000 |
15 Jan 2021 | HKD | 4.42 | 4.46 | 4.38 | 4.43 | 4.43 | +0.03 (+0.68%) | 7,299,000 |
14 Jan 2021 | HKD | 4.35 | 4.44 | 4.35 | 4.4 | 4.4 | +0.05 (+1.15%) | 2,152,000 |
13 Jan 2021 | HKD | 4.34 | 4.37 | 4.31 | 4.35 | 4.35 | -0.01 (-0.23%) | 2,745,000 |
12 Jan 2021 | HKD | 4.39 | 4.45 | 4.34 | 4.36 | 4.36 | -0.02 (-0.46%) | 2,308,000 |
11 Jan 2021 | HKD | 4.39 | 4.43 | 4.35 | 4.38 | 4.38 | -0.02 (-0.45%) | 2,378,000 |
8 Jan 2021 | HKD | 4.35 | 4.4 | 4.31 | 4.4 | 4.4 | +0.04 (+0.92%) | 1,844,000 |
7 Jan 2021 | HKD | 4.4 | 4.4 | 4.29 | 4.36 | 4.36 | -0.05 (-1.13%) | 2,289,000 |
6 Jan 2021 | HKD | 4.31 | 4.41 | 4.27 | 4.41 | 4.41 | +0.1 (+2.32%) | 2,174,000 |
5 Jan 2021 | HKD | 4.37 | 4.38 | 4.31 | 4.31 | 4.31 | -0.07 (-1.60%) | 2,272,000 |
4 Jan 2021 | HKD | 4.46 | 4.46 | 4.37 | 4.38 | 4.38 | -0.08 (-1.79%) | 2,539,000 |
31 Dec 2020 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | +0.07 (+1.59%) | 0 |
30 Dec 2020 | HKD | 4.41 | 4.43 | 4.38 | 4.39 | 4.39 | -0.05 (-1.13%) | 2,203,000 |
29 Dec 2020 | HKD | 4.37 | 4.45 | 4.37 | 4.44 | 4.44 | +0.04 (+0.91%) | 2,033,000 |
28 Dec 2020 | HKD | 4.37 | 4.41 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 2,157,000 |
24 Dec 2020 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
23 Dec 2020 | HKD | 4.33 | 4.4 | 4.33 | 4.39 | 4.39 | 0.0 (0.0%) | 1,656,000 |
22 Dec 2020 | HKD | 4.32 | 4.39 | 4.3 | 4.39 | 4.39 | +0.07 (+1.62%) | 2,694,000 |
21 Dec 2020 | HKD | 4.32 | 4.37 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 2,613,000 |
18 Dec 2020 | HKD | 4.3 | 4.43 | 4.3 | 4.37 | 4.37 | +0.06 (+1.39%) | 5,924,000 |