Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 1.47 | 1.47 | 1.4 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,282,000 |
23 Dec 2020 | HKD | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 738,000 |
22 Dec 2020 | HKD | 1.5 | 1.5 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,038,000 |
21 Dec 2020 | HKD | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 568,000 |
18 Dec 2020 | HKD | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 774,000 |
17 Dec 2020 | HKD | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 558,000 |
16 Dec 2020 | HKD | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 242,000 |
15 Dec 2020 | HKD | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 184,001 |
14 Dec 2020 | HKD | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 298,000 |
11 Dec 2020 | HKD | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 516,000 |
10 Dec 2020 | HKD | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 216,000 |
9 Dec 2020 | HKD | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 600,000 |
8 Dec 2020 | HKD | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 400,000 |
7 Dec 2020 | HKD | 1.6 | 1.6 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 1,030,000 |
4 Dec 2020 | HKD | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,309,519 |
3 Dec 2020 | HKD | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 2,654,000 |
2 Dec 2020 | HKD | 1.55 | 1.62 | 1.54 | 1.59 | 1.59 | +0.05 (+3.25%) | 3,272,500 |
1 Dec 2020 | HKD | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 568,000 |
30 Nov 2020 | HKD | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 518,000 |
27 Nov 2020 | HKD | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 804,000 |
26 Nov 2020 | HKD | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 928,000 |
25 Nov 2020 | HKD | 1.57 | 1.61 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 4,060,000 |
24 Nov 2020 | HKD | 1.56 | 1.56 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,008,000 |
23 Nov 2020 | HKD | 1.56 | 1.56 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,228,000 |
20 Nov 2020 | HKD | 1.55 | 1.57 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 886,000 |
19 Nov 2020 | HKD | 1.55 | 1.63 | 1.53 | 1.55 | 1.55 | +0.07 (+4.73%) | 8,948,000 |
18 Nov 2020 | HKD | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 1,122,841 |
17 Nov 2020 | HKD | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 924,000 |
16 Nov 2020 | HKD | 1.46 | 1.55 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,588,000 |
13 Nov 2020 | HKD | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 804,000 |