Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2020 | HKD | 7.52 | 7.52 | 7.36 | 7.37 | 7.37 | +0.01 (+0.14%) | 85,090 |
2 Nov 2020 | HKD | 7.6 | 7.6 | 7.34 | 7.36 | 7.36 | -0.24 (-3.16%) | 283,000 |
30 Oct 2020 | HKD | 7.81 | 7.81 | 7.5 | 7.6 | 7.6 | -0.35 (-4.40%) | 676,000 |
29 Oct 2020 | HKD | 7.58 | 7.98 | 7.58 | 7.95 | 7.95 | +0.2 (+2.58%) | 458,127 |
28 Oct 2020 | HKD | 7.81 | 7.94 | 7.62 | 7.75 | 7.75 | -0.15 (-1.90%) | 455,000 |
27 Oct 2020 | HKD | 7.8 | 8.09 | 7.53 | 7.9 | 7.9 | +0.06 (+0.77%) | 449,000 |
23 Oct 2020 | HKD | 7.81 | 8 | 7.76 | 7.84 | 7.84 | -0.11 (-1.38%) | 763,000 |
22 Oct 2020 | HKD | 8.18 | 8.32 | 7.9 | 7.95 | 7.95 | -0.41 (-4.90%) | 952,000 |
21 Oct 2020 | HKD | 8.4 | 8.62 | 8.23 | 8.36 | 8.36 | -0.08 (-0.95%) | 1,066,000 |
20 Oct 2020 | HKD | 8.65 | 8.79 | 8.17 | 8.44 | 8.44 | -0.25 (-2.88%) | 1,424,000 |
19 Oct 2020 | HKD | 8.91 | 8.99 | 8.69 | 8.69 | 8.69 | -0.45 (-4.92%) | 258,000 |
16 Oct 2020 | HKD | 9.14 | 9.14 | 8.88 | 9.14 | 9.14 | 0.0 (0.0%) | 484,000 |
15 Oct 2020 | HKD | 9.1 | 9.14 | 8.85 | 9.14 | 9.14 | +0.03 (+0.33%) | 975,000 |
14 Oct 2020 | HKD | 9.28 | 9.34 | 9.05 | 9.11 | 9.11 | -0.38 (-4.00%) | 659,000 |
13 Oct 2020 | HKD | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 9.47 | 9.5 | 9.31 | 9.49 | 9.49 | +0.02 (+0.21%) | 362,000 |
9 Oct 2020 | HKD | 9.59 | 9.59 | 9.35 | 9.47 | 9.47 | -0.12 (-1.25%) | 80,000 |
8 Oct 2020 | HKD | 9.43 | 9.6 | 9.43 | 9.59 | 9.59 | +0.05 (+0.52%) | 121,000 |
7 Oct 2020 | HKD | 9.73 | 9.73 | 9.39 | 9.54 | 9.54 | -0.17 (-1.75%) | 531,000 |
6 Oct 2020 | HKD | 9.68 | 9.8 | 9.64 | 9.71 | 9.71 | +0.11 (+1.15%) | 319,000 |
5 Oct 2020 | HKD | 9.68 | 10 | 9.6 | 9.6 | 9.6 | -0.07 (-0.72%) | 210,000 |
30 Sep 2020 | HKD | 9.6 | 9.73 | 9.52 | 9.67 | 9.67 | +0.07 (+0.73%) | 288,000 |
29 Sep 2020 | HKD | 9.6 | 9.66 | 9.47 | 9.6 | 9.6 | 0.0 (0.0%) | 398,000 |
28 Sep 2020 | HKD | 9.46 | 9.6 | 9.29 | 9.6 | 9.6 | +0.13 (+1.37%) | 427,000 |
25 Sep 2020 | HKD | 9.2 | 9.5 | 9.2 | 9.47 | 9.47 | +0.07 (+0.74%) | 799,000 |
24 Sep 2020 | HKD | 9.4 | 9.4 | 9.23 | 9.4 | 9.4 | -0.1 (-1.05%) | 483,000 |
23 Sep 2020 | HKD | 9.32 | 9.62 | 9.3 | 9.5 | 9.5 | -0.05 (-0.52%) | 493,000 |
22 Sep 2020 | HKD | 9.65 | 9.7 | 9.1 | 9.55 | 9.55 | +0.09 (+0.95%) | 941,000 |
21 Sep 2020 | HKD | 9.73 | 9.73 | 9.37 | 9.46 | 9.46 | -0.36 (-3.67%) | 473,000 |
18 Sep 2020 | HKD | 9.83 | 9.96 | 9.8 | 9.82 | 9.82 | -0.05 (-0.51%) | 320,000 |