Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2020 | HKD | 10.34 | 10.34 | 10.08 | 10.16 | 10.16 | -0.18 (-1.74%) | 302,000 |
11 Nov 2020 | HKD | 10.16 | 10.48 | 10.16 | 10.34 | 10.34 | +0.1 (+0.98%) | 552,966 |
10 Nov 2020 | HKD | 10.24 | 10.24 | 10.12 | 10.24 | 10.24 | +0.16 (+1.59%) | 380,000 |
9 Nov 2020 | HKD | 10.1 | 10.18 | 10 | 10.08 | 10.08 | +0.02 (+0.20%) | 326,000 |
6 Nov 2020 | HKD | 9.89 | 10.1 | 9.89 | 10.06 | 10.06 | +0.17 (+1.72%) | 561,197 |
5 Nov 2020 | HKD | 9.75 | 9.89 | 9.75 | 9.89 | 9.89 | +0.2 (+2.06%) | 318,000 |
4 Nov 2020 | HKD | 9.54 | 9.76 | 9.54 | 9.69 | 9.69 | +0.13 (+1.36%) | 274,000 |
3 Nov 2020 | HKD | 9.5 | 9.59 | 9.4 | 9.56 | 9.56 | +0.15 (+1.59%) | 337,000 |
2 Nov 2020 | HKD | 9.2 | 9.49 | 9.2 | 9.41 | 9.41 | +0.21 (+2.28%) | 322,914 |
30 Oct 2020 | HKD | 9.5 | 9.6 | 9.2 | 9.2 | 9.2 | -0.24 (-2.54%) | 1,012,000 |
29 Oct 2020 | HKD | 9.5 | 9.51 | 9.4 | 9.44 | 9.44 | -0.08 (-0.84%) | 510,781 |
28 Oct 2020 | HKD | 9.6 | 9.6 | 9.5 | 9.52 | 9.52 | -0.08 (-0.83%) | 381,000 |
27 Oct 2020 | HKD | 9.66 | 9.73 | 9.56 | 9.6 | 9.6 | -0.1 (-1.03%) | 561,000 |
23 Oct 2020 | HKD | 9.79 | 9.79 | 9.7 | 9.7 | 9.7 | -0.02 (-0.21%) | 192,000 |
22 Oct 2020 | HKD | 9.72 | 9.8 | 9.67 | 9.72 | 9.72 | +0.01 (+0.10%) | 308,000 |
21 Oct 2020 | HKD | 9.72 | 9.78 | 9.63 | 9.71 | 9.71 | -0.01 (-0.10%) | 359,000 |
20 Oct 2020 | HKD | 9.7 | 9.78 | 9.6 | 9.72 | 9.72 | +0.01 (+0.10%) | 542,000 |
19 Oct 2020 | HKD | 9.72 | 9.86 | 9.7 | 9.71 | 9.71 | 0.0 (0.0%) | 227,000 |
16 Oct 2020 | HKD | 9.66 | 9.77 | 9.66 | 9.71 | 9.71 | +0.05 (+0.52%) | 250,620 |
15 Oct 2020 | HKD | 9.7 | 9.77 | 9.65 | 9.66 | 9.66 | -0.11 (-1.13%) | 510,000 |
14 Oct 2020 | HKD | 9.7 | 9.82 | 9.61 | 9.77 | 9.77 | +0.02 (+0.21%) | 723,200 |
13 Oct 2020 | HKD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 9.8 | 9.8 | 9.7 | 9.75 | 9.75 | -0.01 (-0.10%) | 439,201 |
9 Oct 2020 | HKD | 9.52 | 9.77 | 9.52 | 9.76 | 9.76 | +0.3 (+3.17%) | 559,955 |
8 Oct 2020 | HKD | 9.35 | 9.49 | 9.32 | 9.46 | 9.46 | +0.14 (+1.50%) | 230,000 |
7 Oct 2020 | HKD | 9.32 | 9.39 | 9.3 | 9.32 | 9.32 | -0.1 (-1.06%) | 240,274 |
6 Oct 2020 | HKD | 9.56 | 9.58 | 9.38 | 9.42 | 9.42 | -0.16 (-1.67%) | 207,000 |
5 Oct 2020 | HKD | 9.21 | 9.58 | 9.21 | 9.58 | 9.58 | +0.37 (+4.02%) | 321,000 |
30 Sep 2020 | HKD | 9.16 | 9.3 | 9.15 | 9.21 | 9.21 | +0.05 (+0.55%) | 521,720 |
29 Sep 2020 | HKD | 9.46 | 9.46 | 9.16 | 9.16 | 9.16 | -0.3 (-3.17%) | 652,000 |