Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 7.17 | 7.22 | 6.84 | 6.92 | 6.92 | -0.22 (-3.08%) | 54,100,398 |
23 Dec 2020 | HKD | 7.39 | 7.7 | 7.07 | 7.14 | 7.14 | +0.71 (+11.04%) | 179,436,891 |
22 Dec 2020 | HKD | 6.48 | 6.51 | 6.27 | 6.43 | 6.43 | -0.07 (-1.08%) | 22,095,439 |
21 Dec 2020 | HKD | 6.4 | 6.54 | 6.31 | 6.5 | 6.5 | +0.12 (+1.88%) | 24,681,650 |
18 Dec 2020 | HKD | 6.36 | 6.51 | 6.36 | 6.38 | 6.38 | +0.08 (+1.27%) | 21,636,600 |
17 Dec 2020 | HKD | 6.19 | 6.4 | 6.19 | 6.3 | 6.3 | +0.17 (+2.77%) | 24,101,631 |
16 Dec 2020 | HKD | 6.03 | 6.28 | 5.98 | 6.13 | 6.13 | +0.1 (+1.66%) | 22,834,971 |
15 Dec 2020 | HKD | 5.97 | 6.07 | 5.85 | 6.03 | 6.03 | +0.11 (+1.86%) | 14,297,690 |
14 Dec 2020 | HKD | 5.86 | 6.08 | 5.79 | 5.92 | 5.92 | +0.08 (+1.37%) | 15,438,000 |
11 Dec 2020 | HKD | 5.78 | 5.99 | 5.76 | 5.84 | 5.84 | +0.09 (+1.57%) | 17,462,381 |
10 Dec 2020 | HKD | 5.83 | 5.83 | 5.68 | 5.75 | 5.75 | -0.08 (-1.37%) | 17,192,000 |
9 Dec 2020 | HKD | 6 | 6 | 5.78 | 5.83 | 5.83 | -0.09 (-1.52%) | 19,496,859 |
8 Dec 2020 | HKD | 5.99 | 6.01 | 5.85 | 5.92 | 5.92 | +0.03 (+0.51%) | 17,109,359 |
7 Dec 2020 | HKD | 5.9 | 5.96 | 5.82 | 5.89 | 5.89 | -0.01 (-0.17%) | 18,257,150 |
4 Dec 2020 | HKD | 5.88 | 5.98 | 5.81 | 5.9 | 5.9 | -0.02 (-0.34%) | 13,620,000 |
3 Dec 2020 | HKD | 5.96 | 5.96 | 5.84 | 5.92 | 5.92 | +0.01 (+0.17%) | 9,306,148 |
2 Dec 2020 | HKD | 6.04 | 6.06 | 5.85 | 5.91 | 5.91 | -0.09 (-1.50%) | 25,692,801 |
1 Dec 2020 | HKD | 5.83 | 6.03 | 5.82 | 6 | 6 | +0.16 (+2.74%) | 16,163,480 |
30 Nov 2020 | HKD | 6.16 | 6.16 | 5.84 | 5.84 | 5.84 | -0.32 (-5.19%) | 33,626,168 |
27 Nov 2020 | HKD | 6.21 | 6.21 | 6.05 | 6.16 | 6.16 | -0.05 (-0.81%) | 13,518,830 |
26 Nov 2020 | HKD | 6.22 | 6.33 | 6.17 | 6.21 | 6.21 | 0.0 (0.0%) | 14,451,560 |
25 Nov 2020 | HKD | 6.26 | 6.53 | 6.12 | 6.21 | 6.21 | +0.07 (+1.14%) | 31,462,119 |
24 Nov 2020 | HKD | 6.28 | 6.33 | 6.1 | 6.14 | 6.14 | -0.12 (-1.92%) | 13,616,790 |
23 Nov 2020 | HKD | 6.34 | 6.38 | 6.19 | 6.26 | 6.26 | +0.02 (+0.32%) | 18,406,439 |
20 Nov 2020 | HKD | 6.32 | 6.35 | 6.1 | 6.24 | 6.24 | -0.18 (-2.80%) | 22,706,859 |
19 Nov 2020 | HKD | 6.25 | 6.47 | 6.21 | 6.42 | 6.42 | +0.17 (+2.72%) | 26,056,000 |
18 Nov 2020 | HKD | 6.1 | 6.25 | 6.05 | 6.25 | 6.25 | +0.18 (+2.97%) | 14,245,560 |
17 Nov 2020 | HKD | 6.05 | 6.14 | 5.99 | 6.07 | 6.07 | -0.04 (-0.65%) | 13,602,200 |
16 Nov 2020 | HKD | 6.12 | 6.26 | 6 | 6.11 | 6.11 | +0.18 (+3.04%) | 18,710,289 |
13 Nov 2020 | HKD | 5.93 | 6.02 | 5.75 | 5.93 | 5.93 | -0.09 (-1.50%) | 18,630,141 |