Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 1.56 | 1.67 | 1.49 | 1.65 | 1.5372 | +0.02 (+1.23%) | 28,148,000 |
9 Dec 2020 | HKD | 1.56 | 1.67 | 1.45 | 1.63 | 1.5185 | +0.1 (+6.54%) | 26,528,000 |
8 Dec 2020 | HKD | 1.33 | 1.55 | 1.2 | 1.53 | 1.4254 | +0.23 (+17.69%) | 15,166,000 |
7 Dec 2020 | HKD | 0.99 | 1.4 | 0.99 | 1.3 | 1.2111 | +0.3 (+30%) | 4,448,000 |
4 Dec 2020 | HKD | 1.1 | 1.1 | 0.98 | 1 | 0.9316 | -0.13 (-11.50%) | 152,000 |
3 Dec 2020 | HKD | 1.22 | 1.23 | 1.11 | 1.13 | 1.0527 | -0.12 (-9.60%) | 132,000 |
2 Dec 2020 | HKD | 1.19 | 1.25 | 1.19 | 1.25 | 1.1645 | +0.05 (+4.17%) | 192,000 |
1 Dec 2020 | HKD | 1.19 | 1.27 | 1.08 | 1.2 | 1.1179 | -0.08 (-6.25%) | 228,000 |
30 Nov 2020 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.1925 | -0.03 (-2.29%) | 8,000 |
27 Nov 2020 | HKD | 1.44 | 1.44 | 1.25 | 1.31 | 1.2204 | -0.08 (-5.76%) | 956,000 |
26 Nov 2020 | HKD | 1.52 | 1.52 | 1.38 | 1.39 | 1.295 | -0.1 (-6.71%) | 184,000 |
25 Nov 2020 | HKD | 1.54 | 1.54 | 1.39 | 1.49 | 1.3881 | -0.03 (-1.97%) | 448,000 |
24 Nov 2020 | HKD | 1.58 | 1.59 | 1.45 | 1.52 | 1.4161 | -0.06 (-3.80%) | 708,000 |
23 Nov 2020 | HKD | 1.61 | 1.61 | 1.46 | 1.58 | 1.472 | -0.04 (-2.47%) | 388,000 |
20 Nov 2020 | HKD | 1.6 | 1.63 | 1.59 | 1.62 | 1.5092 | +0.03 (+1.89%) | 1,256,000 |
19 Nov 2020 | HKD | 1.69 | 1.69 | 1.58 | 1.59 | 1.4813 | -0.03 (-1.85%) | 1,224,000 |
18 Nov 2020 | HKD | 1.62 | 1.72 | 1.58 | 1.62 | 1.5092 | +0.06 (+3.85%) | 1,124,000 |
17 Nov 2020 | HKD | 1.64 | 1.69 | 1.55 | 1.56 | 1.4533 | -0.08 (-4.88%) | 920,000 |
16 Nov 2020 | HKD | 1.47 | 1.69 | 1.47 | 1.64 | 1.5279 | +0.17 (+11.56%) | 584,000 |
13 Nov 2020 | HKD | 1.41 | 1.48 | 1.34 | 1.47 | 1.3695 | +0.11 (+8.09%) | 240,000 |
12 Nov 2020 | HKD | 1.63 | 1.66 | 1.36 | 1.36 | 1.267 | -0.27 (-16.56%) | 348,000 |
11 Nov 2020 | HKD | 1.74 | 1.74 | 1.5 | 1.63 | 1.5185 | -0.04 (-2.40%) | 448,000 |
10 Nov 2020 | HKD | 1.78 | 1.87 | 1.6 | 1.67 | 1.5558 | -0.11 (-6.18%) | 1,348,000 |
9 Nov 2020 | HKD | 1.66 | 1.9 | 1.64 | 1.78 | 1.6583 | +0.12 (+7.23%) | 1,496,000 |
6 Nov 2020 | HKD | 1.5 | 1.77 | 1.5 | 1.66 | 1.5465 | +0.16 (+10.67%) | 1,604,000 |
5 Nov 2020 | HKD | 1.42 | 1.5 | 1.37 | 1.5 | 1.3974 | +0.1 (+7.14%) | 1,656,000 |
4 Nov 2020 | HKD | 1.3 | 1.4 | 1.3 | 1.4 | 1.3043 | +0.1 (+7.69%) | 1,632,000 |
3 Nov 2020 | HKD | 1.2 | 1.38 | 1.2 | 1.3 | 1.2111 | +0.18 (+16.07%) | 1,092,000 |
2 Nov 2020 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.0434 | 0.0 (0.0%) | 0 |
30 Oct 2020 | HKD | 0.98 | 1.12 | 0.98 | 1.12 | 1.0434 | 0.0 (0.0%) | 56,000 |