Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 1.24 | 1.29 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 189,000 |
9 Dec 2020 | HKD | 1.23 | 1.3 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 612,000 |
8 Dec 2020 | HKD | 1.29 | 1.31 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 447,000 |
7 Dec 2020 | HKD | 1.35 | 1.37 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 334,000 |
4 Dec 2020 | HKD | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 255,000 |
3 Dec 2020 | HKD | 1.31 | 1.43 | 1.31 | 1.4 | 1.4 | +0.09 (+6.87%) | 914,000 |
2 Dec 2020 | HKD | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | -0.03 (-2.24%) | 829,000 |
1 Dec 2020 | HKD | 1.35 | 1.35 | 1.28 | 1.34 | 1.34 | -0.01 (-0.74%) | 694,000 |
30 Nov 2020 | HKD | 1.44 | 1.45 | 1.33 | 1.35 | 1.35 | -0.11 (-7.53%) | 1,285,000 |
27 Nov 2020 | HKD | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -0.09 (-5.81%) | 1,064,000 |
26 Nov 2020 | HKD | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 494,000 |
25 Nov 2020 | HKD | 1.62 | 1.65 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 759,800 |
24 Nov 2020 | HKD | 1.53 | 1.63 | 1.52 | 1.62 | 1.62 | +0.06 (+3.85%) | 697,000 |
23 Nov 2020 | HKD | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 442,000 |
20 Nov 2020 | HKD | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 449,800 |
19 Nov 2020 | HKD | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 317,000 |
18 Nov 2020 | HKD | 1.53 | 1.59 | 1.52 | 1.55 | 1.55 | -0.04 (-2.52%) | 180,000 |
17 Nov 2020 | HKD | 1.59 | 1.6 | 1.53 | 1.59 | 1.59 | 0.0 (0.0%) | 683,000 |
16 Nov 2020 | HKD | 1.6 | 1.6 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 328,000 |
13 Nov 2020 | HKD | 1.62 | 1.62 | 1.57 | 1.6 | 1.6 | -0.05 (-3.03%) | 499,000 |
12 Nov 2020 | HKD | 1.63 | 1.68 | 1.61 | 1.65 | 1.65 | +0.02 (+1.23%) | 441,000 |
11 Nov 2020 | HKD | 1.66 | 1.66 | 1.58 | 1.63 | 1.63 | -0.03 (-1.81%) | 1,036,000 |
10 Nov 2020 | HKD | 1.74 | 1.76 | 1.62 | 1.66 | 1.66 | -0.07 (-4.05%) | 1,236,000 |
9 Nov 2020 | HKD | 1.76 | 1.8 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 938,000 |
6 Nov 2020 | HKD | 1.79 | 1.79 | 1.73 | 1.76 | 1.76 | -0.03 (-1.68%) | 892,000 |
5 Nov 2020 | HKD | 1.77 | 1.84 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 1,223,000 |
4 Nov 2020 | HKD | 1.88 | 1.88 | 1.75 | 1.76 | 1.76 | -0.1 (-5.38%) | 1,837,000 |
3 Nov 2020 | HKD | 1.79 | 1.93 | 1.7 | 1.86 | 1.86 | +0.07 (+3.91%) | 5,491,000 |
2 Nov 2020 | HKD | 1.82 | 1.94 | 1.73 | 1.79 | 1.79 | -0.03 (-1.65%) | 2,026,000 |
30 Oct 2020 | HKD | 1.61 | 2.02 | 1.53 | 1.82 | 1.82 | +0.21 (+13.04%) | 17,365,000 |