Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 3.6 | 3.72 | 3.5 | 3.52 | 3.52 | -0.17 (-4.61%) | 7,284,000 |
28 Oct 2020 | HKD | 3.63 | 3.85 | 3.37 | 3.69 | 3.69 | +0.06 (+1.65%) | 22,147,279 |
27 Oct 2020 | HKD | 3.63 | 3.85 | 3.6 | 3.63 | 3.63 | -0.15 (-3.97%) | 10,071,000 |
23 Oct 2020 | HKD | 4.02 | 4.02 | 3.76 | 3.78 | 3.78 | -0.21 (-5.26%) | 13,086,000 |
22 Oct 2020 | HKD | 4.12 | 4.12 | 3.87 | 3.99 | 3.99 | -0.08 (-1.97%) | 10,489,440 |
21 Oct 2020 | HKD | 4.31 | 4.32 | 4.03 | 4.07 | 4.07 | -0.19 (-4.46%) | 11,248,000 |
20 Oct 2020 | HKD | 4.49 | 4.56 | 4.2 | 4.26 | 4.26 | -0.31 (-6.78%) | 15,411,000 |
19 Oct 2020 | HKD | 4.1 | 4.75 | 3.9 | 4.57 | 4.57 | -0.54 (-10.57%) | 33,026,000 |
16 Oct 2020 | HKD | 5.23 | 5.3 | 5.01 | 5.11 | 5.11 | -0.09 (-1.73%) | 28,562,000 |
15 Oct 2020 | HKD | 5.25 | 5.47 | 5.17 | 5.2 | 5.2 | -0.08 (-1.52%) | 19,969,000 |
14 Oct 2020 | HKD | 5.4 | 5.49 | 5.03 | 5.28 | 5.28 | -0.31 (-5.55%) | 23,181,301 |
13 Oct 2020 | HKD | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 5.79 | 5.83 | 5.32 | 5.59 | 5.59 | -0.07 (-1.24%) | 26,910,500 |
9 Oct 2020 | HKD | 5.8 | 5.95 | 5.4 | 5.66 | 5.66 | +0.06 (+1.07%) | 39,066,680 |
8 Oct 2020 | HKD | 4.9 | 5.77 | 4.82 | 5.6 | 5.6 | +0.67 (+13.59%) | 64,281,762 |
7 Oct 2020 | HKD | 4.91 | 5.09 | 4.62 | 4.93 | 4.93 | -0.19 (-3.71%) | 43,839,500 |
6 Oct 2020 | HKD | 4.3 | 5.13 | 4.26 | 5.12 | 5.12 | +1.41 (+38.01%) | 104,451,000 |
5 Oct 2020 | HKD | 3.44 | 3.73 | 3.41 | 3.71 | 3.71 | +0.33 (+9.76%) | 24,965,000 |
30 Sep 2020 | HKD | 3.36 | 3.45 | 3.33 | 3.38 | 3.38 | +0.02 (+0.60%) | 4,449,100 |
29 Sep 2020 | HKD | 3.38 | 3.58 | 3.33 | 3.36 | 3.36 | -0.02 (-0.59%) | 10,347,000 |
28 Sep 2020 | HKD | 3.29 | 3.41 | 3.2 | 3.38 | 3.38 | +0.11 (+3.36%) | 8,885,000 |
25 Sep 2020 | HKD | 3.17 | 3.35 | 3.17 | 3.27 | 3.27 | +0.12 (+3.81%) | 14,215,000 |
24 Sep 2020 | HKD | 3.17 | 3.17 | 3.08 | 3.15 | 3.15 | -0.06 (-1.87%) | 4,991,000 |
23 Sep 2020 | HKD | 3.18 | 3.23 | 3.11 | 3.21 | 3.21 | +0.06 (+1.90%) | 8,266,000 |
22 Sep 2020 | HKD | 2.94 | 3.18 | 2.9 | 3.15 | 3.15 | +0.29 (+10.14%) | 17,080,000 |
21 Sep 2020 | HKD | 2.96 | 2.99 | 2.86 | 2.86 | 2.86 | -0.14 (-4.67%) | 2,655,000 |
18 Sep 2020 | HKD | 2.91 | 3 | 2.88 | 3 | 3 | +0.1 (+3.45%) | 2,750,000 |
17 Sep 2020 | HKD | 2.92 | 2.96 | 2.9 | 2.9 | 2.9 | -0.06 (-2.03%) | 2,245,000 |
16 Sep 2020 | HKD | 2.98 | 3.03 | 2.92 | 2.96 | 2.96 | -0.06 (-1.99%) | 2,035,000 |
15 Sep 2020 | HKD | 2.95 | 3.05 | 2.91 | 3.02 | 3.02 | +0.07 (+2.37%) | 4,185,000 |