Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 3.89 | 3.9 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 1,672,000 |
9 Dec 2020 | HKD | 3.88 | 3.94 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 1,530,444 |
8 Dec 2020 | HKD | 3.88 | 3.94 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 1,768,800 |
7 Dec 2020 | HKD | 3.92 | 3.93 | 3.81 | 3.9 | 3.9 | -0.04 (-1.02%) | 2,749,200 |
4 Dec 2020 | HKD | 3.88 | 3.95 | 3.86 | 3.94 | 3.94 | +0.04 (+1.03%) | 2,852,800 |
3 Dec 2020 | HKD | 3.87 | 3.93 | 3.84 | 3.9 | 3.9 | +0.01 (+0.26%) | 1,482,400 |
2 Dec 2020 | HKD | 3.91 | 3.94 | 3.81 | 3.89 | 3.89 | -0.01 (-0.26%) | 1,812,800 |
1 Dec 2020 | HKD | 3.8 | 3.94 | 3.79 | 3.9 | 3.9 | +0.08 (+2.09%) | 2,465,200 |
30 Nov 2020 | HKD | 3.79 | 3.87 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 2,262,400 |
27 Nov 2020 | HKD | 3.82 | 3.85 | 3.76 | 3.81 | 3.81 | +0.01 (+0.26%) | 2,313,830 |
26 Nov 2020 | HKD | 3.62 | 3.82 | 3.62 | 3.8 | 3.8 | +0.24 (+6.74%) | 3,166,000 |
25 Nov 2020 | HKD | 3.76 | 3.79 | 3.56 | 3.56 | 3.56 | -0.2 (-5.32%) | 5,868,000 |
24 Nov 2020 | HKD | 3.84 | 3.85 | 3.72 | 3.76 | 3.76 | -0.08 (-2.08%) | 2,444,800 |
23 Nov 2020 | HKD | 3.85 | 3.87 | 3.8 | 3.84 | 3.84 | +0.01 (+0.26%) | 2,581,200 |
20 Nov 2020 | HKD | 3.9 | 3.91 | 3.79 | 3.83 | 3.83 | -0.06 (-1.54%) | 1,432,400 |
19 Nov 2020 | HKD | 3.77 | 3.9 | 3.76 | 3.89 | 3.89 | +0.09 (+2.37%) | 2,354,400 |
18 Nov 2020 | HKD | 3.81 | 3.84 | 3.75 | 3.8 | 3.8 | -0.01 (-0.26%) | 1,742,800 |
17 Nov 2020 | HKD | 3.85 | 3.86 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 1,282,800 |
16 Nov 2020 | HKD | 3.81 | 3.89 | 3.75 | 3.85 | 3.85 | +0.04 (+1.05%) | 1,663,400 |
13 Nov 2020 | HKD | 3.88 | 3.88 | 3.7 | 3.81 | 3.81 | -0.03 (-0.78%) | 2,864,000 |
12 Nov 2020 | HKD | 3.88 | 3.91 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 1,997,600 |
11 Nov 2020 | HKD | 4.01 | 4.01 | 3.84 | 3.86 | 3.86 | -0.17 (-4.22%) | 3,914,400 |
10 Nov 2020 | HKD | 4.08 | 4.08 | 3.95 | 4.03 | 4.03 | -0.05 (-1.23%) | 2,791,200 |
9 Nov 2020 | HKD | 4.02 | 4.12 | 4 | 4.08 | 4.08 | +0.07 (+1.75%) | 4,405,800 |
6 Nov 2020 | HKD | 4.02 | 4.05 | 3.98 | 4.01 | 4.01 | -0.02 (-0.50%) | 2,010,500 |
5 Nov 2020 | HKD | 3.97 | 4.06 | 3.97 | 4.03 | 4.03 | +0.07 (+1.77%) | 2,240,400 |
4 Nov 2020 | HKD | 4.03 | 4.03 | 3.95 | 3.96 | 3.96 | -0.06 (-1.49%) | 1,577,600 |
3 Nov 2020 | HKD | 4 | 4.05 | 3.97 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,848,800 |
2 Nov 2020 | HKD | 3.98 | 4.03 | 3.96 | 4.01 | 4.01 | +0.03 (+0.75%) | 1,761,600 |
30 Oct 2020 | HKD | 4 | 4.1 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 2,795,200 |