Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
9 Dec 2020 | HKD | 5.8 | 5.95 | 5.51 | 5.7 | 5.7 | -0.16 (-2.73%) | 20,802,000 |
8 Dec 2020 | HKD | 6.05 | 6.24 | 5.85 | 5.86 | 5.86 | -0.19 (-3.14%) | 21,516,000 |
7 Dec 2020 | HKD | 5.9 | 6.13 | 5.73 | 6.05 | 6.05 | +0.21 (+3.60%) | 20,188,000 |
4 Dec 2020 | HKD | 5.56 | 6 | 5.34 | 5.84 | 5.84 | +0.34 (+6.18%) | 30,571,000 |
3 Dec 2020 | HKD | 5.65 | 5.72 | 5.13 | 5.5 | 5.5 | 0.0 (0.0%) | 30,566,199 |
2 Dec 2020 | HKD | 4.84 | 5.73 | 4.79 | 5.5 | 5.5 | +0.73 (+15.30%) | 61,244,000 |
1 Dec 2020 | HKD | 4.8 | 4.94 | 4.76 | 4.77 | 4.77 | -0.02 (-0.42%) | 9,706,000 |
30 Nov 2020 | HKD | 4.64 | 4.8 | 4.53 | 4.79 | 4.79 | +0.22 (+4.81%) | 24,917,000 |
27 Nov 2020 | HKD | 4.62 | 4.67 | 4.52 | 4.57 | 4.57 | -0.05 (-1.08%) | 6,112,000 |
26 Nov 2020 | HKD | 4.46 | 4.68 | 4.41 | 4.62 | 4.62 | +0.25 (+5.72%) | 14,492,000 |
25 Nov 2020 | HKD | 4.6 | 4.65 | 4.31 | 4.37 | 4.37 | -0.22 (-4.79%) | 13,305,000 |
24 Nov 2020 | HKD | 4.6 | 4.72 | 4.46 | 4.59 | 4.59 | -0.02 (-0.43%) | 10,370,000 |
23 Nov 2020 | HKD | 4.55 | 4.72 | 4.51 | 4.61 | 4.61 | +0.21 (+4.77%) | 17,856,000 |
20 Nov 2020 | HKD | 4.25 | 4.5 | 4.25 | 4.4 | 4.4 | +0.15 (+3.53%) | 15,803,000 |
19 Nov 2020 | HKD | 4.19 | 4.29 | 4.1 | 4.25 | 4.25 | -0.01 (-0.23%) | 5,657,000 |
18 Nov 2020 | HKD | 4.14 | 4.32 | 4.14 | 4.26 | 4.26 | +0.15 (+3.65%) | 8,243,000 |
17 Nov 2020 | HKD | 4.4 | 4.44 | 4.07 | 4.11 | 4.11 | -0.27 (-6.16%) | 16,299,000 |
16 Nov 2020 | HKD | 4.21 | 4.4 | 4.16 | 4.38 | 4.38 | +0.23 (+5.54%) | 17,749,000 |
13 Nov 2020 | HKD | 4.02 | 4.29 | 3.93 | 4.15 | 4.15 | +0.12 (+2.98%) | 18,375,000 |
12 Nov 2020 | HKD | 3.95 | 4.07 | 3.9 | 4.03 | 4.03 | +0.23 (+6.05%) | 10,375,000 |
11 Nov 2020 | HKD | 3.78 | 4.1 | 3.77 | 3.8 | 3.8 | -0.1 (-2.56%) | 10,266,000 |
10 Nov 2020 | HKD | 4.2 | 4.2 | 3.82 | 3.9 | 3.9 | -0.3 (-7.14%) | 15,918,990 |
9 Nov 2020 | HKD | 3.83 | 4.31 | 3.83 | 4.2 | 4.2 | +0.43 (+11.41%) | 23,584,199 |
6 Nov 2020 | HKD | 3.84 | 3.96 | 3.72 | 3.77 | 3.77 | -0.06 (-1.57%) | 11,437,000 |
5 Nov 2020 | HKD | 3.62 | 3.87 | 3.6 | 3.83 | 3.83 | +0.3 (+8.50%) | 16,433,000 |
4 Nov 2020 | HKD | 3.59 | 3.64 | 3.46 | 3.53 | 3.53 | -0.05 (-1.40%) | 5,483,100 |
3 Nov 2020 | HKD | 3.54 | 3.73 | 3.46 | 3.58 | 3.58 | +0.14 (+4.07%) | 11,182,000 |
2 Nov 2020 | HKD | 3.5 | 3.5 | 3.35 | 3.44 | 3.44 | +0.04 (+1.18%) | 3,315,000 |
30 Oct 2020 | HKD | 3.58 | 3.62 | 3.38 | 3.4 | 3.4 | -0.12 (-3.41%) | 10,333,000 |