Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2020 | HKD | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | +0.09 (+2.20%) | 0 |
19 Nov 2020 | HKD | 4.07 | 4.1 | 4.07 | 4.09 | 4.09 | +0.04 (+0.99%) | 1,292,000 |
18 Nov 2020 | HKD | 4.02 | 4.06 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 663,000 |
17 Nov 2020 | HKD | 4.02 | 4.02 | 3.98 | 4 | 4 | -0.01 (-0.25%) | 252,000 |
16 Nov 2020 | HKD | 4.03 | 4.03 | 3.98 | 4.01 | 4.01 | -0.01 (-0.25%) | 4,237,000 |
13 Nov 2020 | HKD | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -0.03 (-0.74%) | 1,697,000 |
12 Nov 2020 | HKD | 4.06 | 4.06 | 4.03 | 4.05 | 4.05 | -0.01 (-0.25%) | 1,775,000 |
11 Nov 2020 | HKD | 4.07 | 4.07 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 1,749,000 |
10 Nov 2020 | HKD | 4.07 | 4.08 | 4.06 | 4.06 | 4.06 | -0.01 (-0.25%) | 925,000 |
9 Nov 2020 | HKD | 4.06 | 4.07 | 4.06 | 4.07 | 4.07 | +0.01 (+0.25%) | 141,000 |
6 Nov 2020 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 55,000 |
5 Nov 2020 | HKD | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 105,000 |
4 Nov 2020 | HKD | 4.09 | 4.09 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 633,000 |
3 Nov 2020 | HKD | 4.06 | 4.06 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 380,000 |
2 Nov 2020 | HKD | 4.05 | 4.08 | 4.05 | 4.06 | 4.06 | +0.02 (+0.50%) | 719,000 |
30 Oct 2020 | HKD | 4.05 | 4.05 | 4.02 | 4.04 | 4.04 | +0.02 (+0.50%) | 1,150,000 |
29 Oct 2020 | HKD | 4.03 | 4.04 | 4.02 | 4.02 | 4.02 | -0.01 (-0.25%) | 59,000 |
28 Oct 2020 | HKD | 4.05 | 4.06 | 4.03 | 4.03 | 4.03 | -0.03 (-0.74%) | 395,000 |
27 Oct 2020 | HKD | 4.06 | 4.09 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 496,000 |
23 Oct 2020 | HKD | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | +0.01 (+0.25%) | 115,000 |
22 Oct 2020 | HKD | 4.04 | 4.06 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 103,000 |
21 Oct 2020 | HKD | 4.04 | 4.06 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 86,000 |
20 Oct 2020 | HKD | 4.04 | 4.06 | 4.04 | 4.05 | 4.05 | +0.01 (+0.25%) | 204,000 |
19 Oct 2020 | HKD | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 1,396,000 |
16 Oct 2020 | HKD | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 57,000 |
15 Oct 2020 | HKD | 4.03 | 4.06 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 284,000 |
14 Oct 2020 | HKD | 4.05 | 4.05 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 602,000 |
13 Oct 2020 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 181,900 |
9 Oct 2020 | HKD | 4.07 | 4.07 | 4.02 | 4.07 | 4.07 | +0.05 (+1.24%) | 154,000 |