Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 6.6 | 6.6 | 5.8 | 6.15 | 6.15 | -0.45 (-6.82%) | 1,529,000 |
9 Dec 2020 | HKD | 6.62 | 6.69 | 6.45 | 6.6 | 6.6 | -0.11 (-1.64%) | 2,278,000 |
8 Dec 2020 | HKD | 6.7 | 6.82 | 6.62 | 6.71 | 6.71 | +0.09 (+1.36%) | 1,124,000 |
7 Dec 2020 | HKD | 6.85 | 6.85 | 6.58 | 6.62 | 6.62 | +0.01 (+0.15%) | 798,000 |
4 Dec 2020 | HKD | 6.2 | 7 | 6.03 | 6.61 | 6.61 | +0.45 (+7.31%) | 2,517,000 |
3 Dec 2020 | HKD | 5.7 | 6.16 | 5.7 | 6.16 | 6.16 | +0.42 (+7.32%) | 1,161,000 |
2 Dec 2020 | HKD | 5.46 | 5.75 | 5.4 | 5.74 | 5.74 | +0.28 (+5.13%) | 1,722,000 |
1 Dec 2020 | HKD | 5.61 | 5.61 | 5.42 | 5.46 | 5.46 | -0.16 (-2.85%) | 588,000 |
30 Nov 2020 | HKD | 5.8 | 5.8 | 5.61 | 5.62 | 5.62 | -0.13 (-2.26%) | 366,000 |
27 Nov 2020 | HKD | 5.85 | 5.85 | 5.61 | 5.75 | 5.75 | -0.1 (-1.71%) | 205,000 |
26 Nov 2020 | HKD | 6.09 | 6.09 | 5.69 | 5.85 | 5.85 | -0.13 (-2.17%) | 544,000 |
25 Nov 2020 | HKD | 6.09 | 6.15 | 5.85 | 5.98 | 5.98 | -0.11 (-1.81%) | 225,000 |
24 Nov 2020 | HKD | 6.16 | 6.16 | 5.99 | 6.09 | 6.09 | +0.05 (+0.83%) | 1,767,000 |
23 Nov 2020 | HKD | 6.25 | 6.25 | 5.96 | 6.04 | 6.04 | +0.04 (+0.67%) | 1,119,000 |
20 Nov 2020 | HKD | 5.45 | 6 | 5.4 | 6 | 6 | +0.52 (+9.49%) | 2,049,000 |
19 Nov 2020 | HKD | 5.53 | 5.58 | 5.48 | 5.48 | 5.48 | -0.05 (-0.90%) | 800,000 |
18 Nov 2020 | HKD | 5.48 | 5.58 | 5.41 | 5.53 | 5.53 | -0.03 (-0.54%) | 1,137,000 |
17 Nov 2020 | HKD | 5.5 | 5.56 | 5.34 | 5.56 | 5.56 | +0.02 (+0.36%) | 1,312,000 |
16 Nov 2020 | HKD | 5.5 | 5.6 | 5.46 | 5.54 | 5.54 | +0.13 (+2.40%) | 749,000 |
13 Nov 2020 | HKD | 5.2 | 5.49 | 5.12 | 5.41 | 5.41 | +0.38 (+7.55%) | 409,000 |
12 Nov 2020 | HKD | 4.96 | 5.19 | 4.9 | 5.03 | 5.03 | +0.05 (+1.00%) | 4,031,000 |
11 Nov 2020 | HKD | 5.25 | 5.25 | 4.89 | 4.98 | 4.98 | -0.19 (-3.68%) | 1,517,000 |
10 Nov 2020 | HKD | 5.28 | 5.32 | 5 | 5.17 | 5.17 | -0.09 (-1.71%) | 2,453,000 |
9 Nov 2020 | HKD | 5.17 | 5.35 | 5.17 | 5.26 | 5.26 | +0.09 (+1.74%) | 388,000 |
6 Nov 2020 | HKD | 5.4 | 5.4 | 5.15 | 5.17 | 5.17 | -0.04 (-0.77%) | 1,139,000 |
5 Nov 2020 | HKD | 4.96 | 5.3 | 4.96 | 5.21 | 5.21 | +0.27 (+5.47%) | 791,822 |
4 Nov 2020 | HKD | 4.7 | 4.98 | 4.7 | 4.94 | 4.94 | +0.25 (+5.33%) | 792,000 |
3 Nov 2020 | HKD | 4.45 | 4.7 | 4.45 | 4.69 | 4.69 | +0.29 (+6.59%) | 1,818,000 |
2 Nov 2020 | HKD | 4.39 | 4.45 | 4.3 | 4.4 | 4.4 | +0.05 (+1.15%) | 2,783,000 |
30 Oct 2020 | HKD | 4.39 | 4.6 | 4.23 | 4.35 | 4.35 | 0.0 (0.0%) | 453,000 |