Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2020 | HKD | 19.44 | 19.62 | 19.2 | 19.5 | 19.5 | +0.1 (+0.52%) | 291,500 |
4 Nov 2020 | HKD | 17.7 | 19.6 | 17.7 | 19.4 | 19.4 | +1.22 (+6.71%) | 437,500 |
3 Nov 2020 | HKD | 17.42 | 18.3 | 17.02 | 18.18 | 18.18 | +0.76 (+4.36%) | 688,700 |
2 Nov 2020 | HKD | 18 | 18.1 | 17 | 17.42 | 17.42 | -0.6 (-3.33%) | 641,000 |
30 Oct 2020 | HKD | 19.12 | 19.12 | 17.9 | 18.02 | 18.02 | -1.12 (-5.85%) | 1,418,000 |
29 Oct 2020 | HKD | 19.98 | 19.98 | 18.98 | 19.14 | 19.14 | -0.84 (-4.20%) | 735,000 |
28 Oct 2020 | HKD | 21.05 | 21.2 | 19.78 | 19.98 | 19.98 | -0.92 (-4.40%) | 1,012,000 |
27 Oct 2020 | HKD | 21.95 | 21.95 | 20.75 | 20.9 | 20.9 | -1.15 (-5.22%) | 405,500 |
23 Oct 2020 | HKD | 22.25 | 22.3 | 22 | 22.05 | 22.05 | -0.25 (-1.12%) | 385,000 |
22 Oct 2020 | HKD | 22.35 | 22.95 | 22.2 | 22.3 | 22.3 | -0.25 (-1.11%) | 332,000 |
21 Oct 2020 | HKD | 22.7 | 22.75 | 22.5 | 22.55 | 22.55 | -0.2 (-0.88%) | 146,000 |
20 Oct 2020 | HKD | 22.55 | 22.8 | 22.5 | 22.75 | 22.75 | -0.05 (-0.22%) | 154,000 |
19 Oct 2020 | HKD | 23.4 | 23.4 | 22.6 | 22.8 | 22.8 | -0.4 (-1.72%) | 140,500 |
16 Oct 2020 | HKD | 23.2 | 23.35 | 22.7 | 23.2 | 23.2 | +0.1 (+0.43%) | 124,000 |
15 Oct 2020 | HKD | 23.05 | 23.45 | 22.9 | 23.1 | 23.1 | -0.35 (-1.49%) | 160,500 |
14 Oct 2020 | HKD | 24.25 | 24.25 | 23.35 | 23.45 | 23.45 | -0.45 (-1.88%) | 231,000 |
13 Oct 2020 | HKD | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 24.25 | 24.3 | 23.9 | 23.9 | 23.9 | -0.35 (-1.44%) | 209,500 |
9 Oct 2020 | HKD | 23.3 | 24.8 | 22.9 | 24.25 | 24.25 | +0.8 (+3.41%) | 425,250 |
8 Oct 2020 | HKD | 23.65 | 23.8 | 23.4 | 23.45 | 23.45 | -0.05 (-0.21%) | 88,700 |
7 Oct 2020 | HKD | 23.85 | 23.9 | 23.35 | 23.5 | 23.5 | -0.3 (-1.26%) | 103,000 |
6 Oct 2020 | HKD | 23.5 | 24.5 | 22.8 | 23.8 | 23.8 | +0.6 (+2.59%) | 159,000 |
5 Oct 2020 | HKD | 23.75 | 23.75 | 22.5 | 23.2 | 23.2 | -0.15 (-0.64%) | 158,000 |
30 Sep 2020 | HKD | 22.75 | 23.45 | 22 | 23.35 | 23.35 | +0.6 (+2.64%) | 125,500 |
29 Sep 2020 | HKD | 23 | 23.2 | 22.55 | 22.75 | 22.75 | +0.2 (+0.89%) | 202,220 |
28 Sep 2020 | HKD | 23.6 | 24 | 21.6 | 22.55 | 22.55 | -1.65 (-6.82%) | 533,000 |
25 Sep 2020 | HKD | 25.2 | 25.2 | 23.2 | 24.2 | 24.2 | -1 (-3.97%) | 576,000 |
24 Sep 2020 | HKD | 25.55 | 25.55 | 24.85 | 25.2 | 25.2 | -0.45 (-1.75%) | 172,000 |
23 Sep 2020 | HKD | 26.15 | 26.15 | 25.3 | 25.65 | 25.65 | -0.35 (-1.35%) | 117,000 |
22 Sep 2020 | HKD | 26.3 | 26.3 | 25.65 | 26 | 26 | +0.1 (+0.39%) | 266,100 |