Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2020 | HKD | 26.55 | 27.3 | 26.4 | 27.3 | 27.3 | +0.9 (+3.41%) | 1,966,500 |
4 Nov 2020 | HKD | 25.85 | 26.85 | 25.85 | 26.4 | 26.4 | +0.15 (+0.57%) | 704,934 |
3 Nov 2020 | HKD | 26.75 | 27.1 | 26.25 | 26.25 | 26.25 | -0.8 (-2.96%) | 1,457,644 |
2 Nov 2020 | HKD | 25.95 | 27.15 | 25.95 | 27.05 | 27.05 | +0.85 (+3.24%) | 1,066,233 |
30 Oct 2020 | HKD | 27.15 | 27.15 | 26.05 | 26.2 | 26.2 | -0.85 (-3.14%) | 2,015,065 |
29 Oct 2020 | HKD | 27 | 27.1 | 26.5 | 27.05 | 27.05 | -0.1 (-0.37%) | 1,014,514 |
28 Oct 2020 | HKD | 27.45 | 27.6 | 26.75 | 27.15 | 27.15 | +0.05 (+0.18%) | 1,558,767 |
27 Oct 2020 | HKD | 27 | 27.5 | 26.85 | 27.1 | 27.1 | -0.1 (-0.37%) | 1,072,923 |
23 Oct 2020 | HKD | 27.55 | 27.55 | 27.05 | 27.2 | 27.2 | -0.2 (-0.73%) | 597,656 |
22 Oct 2020 | HKD | 27.3 | 27.75 | 26.7 | 27.4 | 27.4 | -0.05 (-0.18%) | 2,479,028 |
21 Oct 2020 | HKD | 27.2 | 27.65 | 26.8 | 27.45 | 27.45 | +0.55 (+2.04%) | 1,594,493 |
20 Oct 2020 | HKD | 27.2 | 27.2 | 26.45 | 26.9 | 26.9 | -0.05 (-0.19%) | 829,091 |
19 Oct 2020 | HKD | 27.5 | 27.9 | 26.95 | 26.95 | 26.95 | -0.25 (-0.92%) | 698,300 |
16 Oct 2020 | HKD | 26.7 | 27.4 | 26.6 | 27.2 | 27.2 | +0.85 (+3.23%) | 1,162,068 |
15 Oct 2020 | HKD | 26.55 | 27.1 | 26.3 | 26.35 | 26.35 | -0.65 (-2.41%) | 1,588,054 |
14 Oct 2020 | HKD | 26.95 | 27.2 | 26.2 | 27 | 27 | +0.25 (+0.93%) | 1,629,879 |
13 Oct 2020 | HKD | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 26.3 | 27.3 | 26.25 | 26.75 | 26.75 | +0.85 (+3.28%) | 4,049,902 |
9 Oct 2020 | HKD | 26.35 | 26.35 | 25.75 | 25.9 | 25.9 | -0.2 (-0.77%) | 902,256 |
8 Oct 2020 | HKD | 25.9 | 26.1 | 25.15 | 26.1 | 26.1 | +0.25 (+0.97%) | 1,076,455 |
7 Oct 2020 | HKD | 26.8 | 26.8 | 25.75 | 25.85 | 25.85 | -0.65 (-2.45%) | 1,197,882 |
6 Oct 2020 | HKD | 25.25 | 26.5 | 25.2 | 26.5 | 26.5 | +1.6 (+6.43%) | 1,413,561 |
5 Oct 2020 | HKD | 25.75 | 25.95 | 24.75 | 24.9 | 24.9 | -0.6 (-2.35%) | 1,784,392 |
30 Sep 2020 | HKD | 26.7 | 27 | 25.45 | 25.5 | 25.5 | -1.4 (-5.20%) | 1,852,500 |
29 Sep 2020 | HKD | 27.5 | 27.6 | 26.75 | 26.9 | 26.9 | -0.55 (-2.00%) | 650,000 |
28 Sep 2020 | HKD | 26.45 | 27.5 | 26.1 | 27.45 | 27.45 | +0.75 (+2.81%) | 1,133,700 |
25 Sep 2020 | HKD | 26.35 | 26.85 | 26.35 | 26.7 | 26.7 | +0.25 (+0.95%) | 1,205,500 |
24 Sep 2020 | HKD | 27 | 27.25 | 26.45 | 26.45 | 26.45 | -0.8 (-2.94%) | 1,300,000 |
23 Sep 2020 | HKD | 26.45 | 27.55 | 26.45 | 27.25 | 27.25 | +0.65 (+2.44%) | 1,014,699 |
22 Sep 2020 | HKD | 27.3 | 27.3 | 26.5 | 26.6 | 26.6 | -0.65 (-2.39%) | 949,820 |