Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2020 | HKD | 6.09 | 6.09 | 5.88 | 6.02 | 6.02 | -0.07 (-1.15%) | 20,578,980 |
11 Nov 2020 | HKD | 5.87 | 6.27 | 5.87 | 6.09 | 6.09 | +0.16 (+2.70%) | 47,329,871 |
10 Nov 2020 | HKD | 5.85 | 5.99 | 5.83 | 5.93 | 5.93 | +0.18 (+3.13%) | 35,812,219 |
9 Nov 2020 | HKD | 5.54 | 5.79 | 5.5 | 5.75 | 5.75 | +0.28 (+5.12%) | 27,611,830 |
6 Nov 2020 | HKD | 5.49 | 5.51 | 5.38 | 5.47 | 5.47 | -0.01 (-0.18%) | 13,552,000 |
5 Nov 2020 | HKD | 5.48 | 5.5 | 5.38 | 5.48 | 5.48 | +0.09 (+1.67%) | 15,830,000 |
4 Nov 2020 | HKD | 5.21 | 5.42 | 5.19 | 5.39 | 5.39 | +0.16 (+3.06%) | 64,291,500 |
3 Nov 2020 | HKD | 5.05 | 5.31 | 5.05 | 5.23 | 5.23 | +0.21 (+4.18%) | 12,084,430 |
2 Nov 2020 | HKD | 5.01 | 5.09 | 5 | 5.02 | 5.02 | +0.02 (+0.40%) | 6,903,258 |
30 Oct 2020 | HKD | 5.09 | 5.15 | 4.93 | 5 | 5 | -0.14 (-2.72%) | 13,836,820 |
29 Oct 2020 | HKD | 5.09 | 5.23 | 5.07 | 5.14 | 5.14 | -0.07 (-1.34%) | 6,851,023 |
28 Oct 2020 | HKD | 5.25 | 5.34 | 5.17 | 5.21 | 5.21 | -0.08 (-1.51%) | 11,314,420 |
27 Oct 2020 | HKD | 5.29 | 5.35 | 5.22 | 5.29 | 5.29 | -0.01 (-0.19%) | 15,384,880 |
23 Oct 2020 | HKD | 5.21 | 5.4 | 5.18 | 5.3 | 5.3 | +0.1 (+1.92%) | 58,604,000 |
22 Oct 2020 | HKD | 5.1 | 5.21 | 5.07 | 5.2 | 5.2 | +0.1 (+1.96%) | 16,000,540 |
21 Oct 2020 | HKD | 5.19 | 5.23 | 5.05 | 5.1 | 5.1 | -0.14 (-2.67%) | 10,495,120 |
20 Oct 2020 | HKD | 5.13 | 5.27 | 5.11 | 5.24 | 5.24 | +0.13 (+2.54%) | 10,176,150 |
19 Oct 2020 | HKD | 5.05 | 5.18 | 4.99 | 5.11 | 5.11 | +0.11 (+2.20%) | 10,410,170 |
16 Oct 2020 | HKD | 4.99 | 5.03 | 4.9 | 5 | 5 | +0.01 (+0.20%) | 10,297,690 |
15 Oct 2020 | HKD | 5.12 | 5.13 | 4.98 | 4.99 | 4.99 | -0.12 (-2.35%) | 12,909,760 |
14 Oct 2020 | HKD | 5.4 | 5.4 | 5.1 | 5.11 | 5.11 | -0.06 (-1.16%) | 18,318,150 |
13 Oct 2020 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 5.1 | 5.18 | 5.1 | 5.17 | 5.17 | +0.09 (+1.77%) | 10,962,170 |
9 Oct 2020 | HKD | 5.23 | 5.27 | 5.08 | 5.08 | 5.08 | -0.15 (-2.87%) | 12,644,000 |
8 Oct 2020 | HKD | 5.1 | 5.24 | 5.09 | 5.23 | 5.23 | +0.09 (+1.75%) | 9,512,572 |
7 Oct 2020 | HKD | 5.18 | 5.18 | 5.05 | 5.14 | 5.14 | -0.07 (-1.34%) | 10,407,730 |
6 Oct 2020 | HKD | 5.12 | 5.25 | 5.12 | 5.21 | 5.21 | +0.13 (+2.56%) | 4,249,935 |
5 Oct 2020 | HKD | 5.08 | 5.12 | 4.83 | 5.08 | 5.08 | 0.0 (0.0%) | 11,763,000 |
30 Sep 2020 | HKD | 5.12 | 5.23 | 5.07 | 5.08 | 5.08 | -0.03 (-0.59%) | 7,179,100 |
29 Sep 2020 | HKD | 5.06 | 5.28 | 5.06 | 5.11 | 5.11 | +0.07 (+1.39%) | 8,870,613 |