Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | HKD | 1.97 | 2 | 1.86 | 1.9 | 0.6333 | -0.1 (-5%) | 3,916,000 |
4 Dec 2020 | HKD | 2.01 | 2.04 | 1.93 | 2 | 0.6667 | 0.0 (0.0%) | 4,196,000 |
3 Dec 2020 | HKD | 2.02 | 2.04 | 1.91 | 2 | 0.6667 | 0.0 (0.0%) | 4,077,000 |
2 Dec 2020 | HKD | 1.97 | 2.05 | 1.96 | 2 | 0.6667 | +0.05 (+2.56%) | 4,588,000 |
1 Dec 2020 | HKD | 1.86 | 1.98 | 1.86 | 1.95 | 0.65 | +0.08 (+4.28%) | 6,872,000 |
30 Nov 2020 | HKD | 1.86 | 1.95 | 1.84 | 1.87 | 0.6233 | -0.01 (-0.53%) | 7,976,000 |
27 Nov 2020 | HKD | 1.95 | 1.98 | 1.82 | 1.88 | 0.6267 | -0.08 (-4.08%) | 6,468,000 |
26 Nov 2020 | HKD | 2 | 2.06 | 1.95 | 1.96 | 0.6533 | -0.02 (-1.01%) | 6,408,000 |
25 Nov 2020 | HKD | 2.05 | 2.11 | 1.97 | 1.98 | 0.66 | -0.03 (-1.49%) | 6,512,000 |
24 Nov 2020 | HKD | 1.98 | 2.05 | 1.98 | 2.01 | 0.67 | +0.01 (+0.50%) | 8,016,000 |
23 Nov 2020 | HKD | 1.96 | 2.06 | 1.94 | 2 | 0.6667 | +0.05 (+2.56%) | 9,832,000 |
20 Nov 2020 | HKD | 1.86 | 2.05 | 1.86 | 1.95 | 0.65 | +0.09 (+4.84%) | 9,052,000 |
19 Nov 2020 | HKD | 2.1 | 2.13 | 1.81 | 1.86 | 0.62 | -0.27 (-12.68%) | 6,684,000 |
18 Nov 2020 | HKD | 2.35 | 2.35 | 2.09 | 2.13 | 0.71 | -0.06 (-2.74%) | 7,496,000 |
17 Nov 2020 | HKD | 2.04 | 2.33 | 2.04 | 2.19 | 0.73 | +0.1 (+4.78%) | 9,596,000 |
16 Nov 2020 | HKD | 1.98 | 2.14 | 1.96 | 2.09 | 0.6967 | +0.07 (+3.47%) | 7,640,000 |
13 Nov 2020 | HKD | 1.96 | 2.04 | 1.94 | 2.02 | 0.6733 | -0.01 (-0.49%) | 8,792,000 |
12 Nov 2020 | HKD | 1.9 | 2.06 | 1.9 | 2.03 | 0.6767 | +0.09 (+4.64%) | 8,369,000 |
11 Nov 2020 | HKD | 2.03 | 2.04 | 1.94 | 1.94 | 0.6467 | -0.1 (-4.90%) | 8,268,000 |
10 Nov 2020 | HKD | 2.07 | 2.09 | 1.95 | 2.04 | 0.68 | -0.02 (-0.97%) | 7,788,000 |
9 Nov 2020 | HKD | 2.06 | 2.11 | 2 | 2.06 | 0.6867 | 0.0 (0.0%) | 9,096,000 |
6 Nov 2020 | HKD | 2.08 | 2.16 | 2 | 2.06 | 0.6867 | 0.0 (0.0%) | 9,824,000 |
5 Nov 2020 | HKD | 2.03 | 2.09 | 2.02 | 2.06 | 0.6867 | +0.16 (+8.42%) | 9,940,000 |
4 Nov 2020 | HKD | 2.02 | 2.02 | 1.8 | 1.9 | 0.6333 | -0.12 (-5.94%) | 8,940,000 |
3 Nov 2020 | HKD | 2.05 | 2.16 | 1.98 | 2.02 | 0.6733 | -0.07 (-3.35%) | 9,784,000 |
2 Nov 2020 | HKD | 2.06 | 2.16 | 2.02 | 2.09 | 0.6967 | +0.04 (+1.95%) | 9,732,000 |
30 Oct 2020 | HKD | 2.33 | 2.37 | 2.02 | 2.05 | 0.6833 | -0.25 (-10.87%) | 8,008,000 |
29 Oct 2020 | HKD | 2.52 | 2.55 | 2.24 | 2.3 | 0.7667 | -0.18 (-7.26%) | 8,276,000 |
28 Oct 2020 | HKD | 2.58 | 2.78 | 2.45 | 2.48 | 0.8267 | -0.1 (-3.88%) | 7,448,000 |
27 Oct 2020 | HKD | 2.18 | 2.72 | 2.18 | 2.58 | 0.86 | +0.4 (+18.35%) | 12,484,000 |