Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 3.14 | 3.14 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 512,000 |
23 Dec 2020 | HKD | 3.16 | 3.16 | 3.09 | 3.12 | 3.12 | -0.02 (-0.64%) | 892,000 |
22 Dec 2020 | HKD | 3.16 | 3.17 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 992,000 |
21 Dec 2020 | HKD | 3.25 | 3.25 | 3.1 | 3.13 | 3.13 | +0.06 (+1.95%) | 800,000 |
18 Dec 2020 | HKD | 3.23 | 3.26 | 3.05 | 3.07 | 3.07 | -0.14 (-4.36%) | 1,248,000 |
17 Dec 2020 | HKD | 3.23 | 3.27 | 3.15 | 3.21 | 3.21 | +0.02 (+0.63%) | 836,000 |
16 Dec 2020 | HKD | 3.26 | 3.27 | 3.19 | 3.19 | 3.19 | -0.06 (-1.85%) | 736,000 |
15 Dec 2020 | HKD | 3.29 | 3.35 | 3.2 | 3.25 | 3.25 | -0.04 (-1.22%) | 828,000 |
14 Dec 2020 | HKD | 3.32 | 3.32 | 3.23 | 3.29 | 3.29 | -0.04 (-1.20%) | 636,000 |
11 Dec 2020 | HKD | 3.36 | 3.37 | 3.31 | 3.33 | 3.33 | +0.01 (+0.30%) | 776,000 |
10 Dec 2020 | HKD | 3.34 | 3.34 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 744,000 |
9 Dec 2020 | HKD | 3.37 | 3.37 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 1,008,000 |
8 Dec 2020 | HKD | 3.38 | 3.38 | 3.29 | 3.32 | 3.32 | +0.01 (+0.30%) | 840,000 |
7 Dec 2020 | HKD | 3.39 | 3.41 | 3.31 | 3.31 | 3.31 | -0.07 (-2.07%) | 692,000 |
4 Dec 2020 | HKD | 3.39 | 3.4 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 960,000 |
3 Dec 2020 | HKD | 3.37 | 3.4 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 880,000 |
2 Dec 2020 | HKD | 3.4 | 3.41 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 768,000 |
1 Dec 2020 | HKD | 3.37 | 3.4 | 3.34 | 3.39 | 3.39 | +0.02 (+0.59%) | 956,000 |
30 Nov 2020 | HKD | 3.37 | 3.38 | 3.33 | 3.37 | 3.37 | -0.02 (-0.59%) | 968,000 |
27 Nov 2020 | HKD | 3.6 | 3.6 | 3.37 | 3.39 | 3.39 | +0.01 (+0.30%) | 1,352,000 |
26 Nov 2020 | HKD | 3.39 | 3.42 | 3.33 | 3.38 | 3.38 | +0.03 (+0.90%) | 980,000 |
25 Nov 2020 | HKD | 3.31 | 3.41 | 3.26 | 3.35 | 3.35 | +0.05 (+1.52%) | 840,000 |
24 Nov 2020 | HKD | 3.27 | 3.31 | 3.24 | 3.3 | 3.3 | +0.07 (+2.17%) | 792,000 |
23 Nov 2020 | HKD | 3.22 | 3.27 | 3.19 | 3.23 | 3.23 | 0.0 (0.0%) | 1,216,000 |
20 Nov 2020 | HKD | 3.23 | 3.24 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 660,000 |
19 Nov 2020 | HKD | 3.24 | 3.25 | 3.18 | 3.22 | 3.22 | -0.03 (-0.92%) | 760,000 |
18 Nov 2020 | HKD | 3.29 | 3.33 | 3.23 | 3.25 | 3.25 | +0.04 (+1.25%) | 444,000 |
17 Nov 2020 | HKD | 3.14 | 3.25 | 3.13 | 3.21 | 3.21 | +0.08 (+2.56%) | 1,500,000 |
16 Nov 2020 | HKD | 3.09 | 3.14 | 3.04 | 3.13 | 3.13 | +0.06 (+1.95%) | 1,104,000 |
13 Nov 2020 | HKD | 3.13 | 3.13 | 3.02 | 3.07 | 3.07 | 0.0 (0.0%) | 496,000 |