Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | HKD | 3.84 | 3.84 | 3.81 | 3.81 | 3.81 | +0.06 (+1.60%) | 71,500 |
16 Dec 2020 | HKD | 3.75 | 3.83 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 95,500 |
15 Dec 2020 | HKD | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -0.03 (-0.79%) | 87,000 |
14 Dec 2020 | HKD | 3.77 | 3.83 | 3.73 | 3.78 | 3.78 | -0.05 (-1.31%) | 216,500 |
11 Dec 2020 | HKD | 3.81 | 3.84 | 3.81 | 3.83 | 3.83 | +0.02 (+0.52%) | 27,500 |
10 Dec 2020 | HKD | 3.85 | 3.88 | 3.81 | 3.81 | 3.81 | +0.02 (+0.53%) | 61,500 |
9 Dec 2020 | HKD | 3.9 | 3.9 | 3.78 | 3.79 | 3.79 | -0.03 (-0.79%) | 79,500 |
8 Dec 2020 | HKD | 3.85 | 3.85 | 3.77 | 3.82 | 3.82 | +0.05 (+1.33%) | 17,000 |
7 Dec 2020 | HKD | 3.85 | 3.86 | 3.77 | 3.77 | 3.77 | -0.1 (-2.58%) | 30,853 |
4 Dec 2020 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
3 Dec 2020 | HKD | 3.8 | 3.89 | 3.8 | 3.87 | 3.87 | +0.1 (+2.65%) | 151,000 |
2 Dec 2020 | HKD | 3.72 | 3.79 | 3.7 | 3.77 | 3.77 | +0.03 (+0.80%) | 42,000 |
1 Dec 2020 | HKD | 3.77 | 3.9 | 3.72 | 3.74 | 3.74 | +0.04 (+1.08%) | 180,500 |
30 Nov 2020 | HKD | 3.76 | 3.76 | 3.63 | 3.7 | 3.7 | -0.06 (-1.60%) | 72,500 |
27 Nov 2020 | HKD | 3.9 | 3.9 | 3.7 | 3.76 | 3.76 | -0.19 (-4.81%) | 387,000 |
26 Nov 2020 | HKD | 3.85 | 4 | 3.78 | 3.95 | 3.95 | +0.17 (+4.50%) | 552,500 |
25 Nov 2020 | HKD | 3.75 | 3.78 | 3.7 | 3.78 | 3.78 | +0.03 (+0.80%) | 196,500 |
24 Nov 2020 | HKD | 3.56 | 3.78 | 3.56 | 3.75 | 3.75 | +0.2 (+5.63%) | 220,100 |
23 Nov 2020 | HKD | 3.61 | 3.61 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 180,500 |
20 Nov 2020 | HKD | 3.56 | 3.56 | 3.45 | 3.56 | 3.56 | +0.06 (+1.71%) | 66,500 |
19 Nov 2020 | HKD | 3.5 | 3.57 | 3.5 | 3.5 | 3.5 | +0.01 (+0.29%) | 74,000 |
18 Nov 2020 | HKD | 3.4 | 3.56 | 3.4 | 3.49 | 3.49 | +0.09 (+2.65%) | 1,627,500 |
17 Nov 2020 | HKD | 3.37 | 3.7 | 3.35 | 3.4 | 3.4 | +0.05 (+1.49%) | 233,500 |
16 Nov 2020 | HKD | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 13,500 |
13 Nov 2020 | HKD | 3.38 | 3.43 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 95,000 |
12 Nov 2020 | HKD | 3.33 | 3.39 | 3.27 | 3.35 | 3.35 | +0.02 (+0.60%) | 137,500 |
11 Nov 2020 | HKD | 3.21 | 3.35 | 3.21 | 3.33 | 3.33 | +0.1 (+3.10%) | 176,000 |
10 Nov 2020 | HKD | 3.25 | 3.3 | 3.19 | 3.23 | 3.23 | +0.09 (+2.87%) | 151,000 |
9 Nov 2020 | HKD | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | +0.03 (+0.96%) | 52,000 |
6 Nov 2020 | HKD | 3.24 | 3.25 | 3.11 | 3.11 | 3.11 | -0.04 (-1.27%) | 100,500 |