Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 2.8 | 2.8 | 2.49 | 2.55 | 2.459 | -0.15 (-5.56%) | 29,718,000 |
9 Dec 2020 | HKD | 3 | 3.04 | 2.6 | 2.7 | 2.6037 | -0.27 (-9.09%) | 23,654,000 |
8 Dec 2020 | HKD | 3 | 3.09 | 2.9 | 2.97 | 2.864 | +0.02 (+0.68%) | 22,455,000 |
7 Dec 2020 | HKD | 2.61 | 3 | 2.61 | 2.95 | 2.8447 | +0.21 (+7.66%) | 17,253,000 |
4 Dec 2020 | HKD | 2.58 | 2.74 | 2.58 | 2.74 | 2.6422 | +0.14 (+5.38%) | 4,797,000 |
3 Dec 2020 | HKD | 2.72 | 2.77 | 2.53 | 2.6 | 2.5072 | -0.12 (-4.41%) | 5,090,000 |
2 Dec 2020 | HKD | 2.76 | 2.77 | 2.68 | 2.72 | 2.623 | -0.01 (-0.37%) | 9,386,000 |
1 Dec 2020 | HKD | 2.7 | 2.8 | 2.61 | 2.73 | 2.6326 | +0.1 (+3.80%) | 11,705,000 |
30 Nov 2020 | HKD | 2.63 | 2.67 | 2.6 | 2.63 | 2.5362 | +0.03 (+1.15%) | 5,979,000 |
27 Nov 2020 | HKD | 2.67 | 2.67 | 2.51 | 2.6 | 2.5072 | -0.04 (-1.52%) | 10,804,000 |
26 Nov 2020 | HKD | 2.8 | 2.81 | 2.55 | 2.64 | 2.5458 | -0.12 (-4.35%) | 9,424,010 |
25 Nov 2020 | HKD | 2.68 | 2.77 | 2.68 | 2.76 | 2.6615 | +0.11 (+4.15%) | 3,089,000 |
24 Nov 2020 | HKD | 2.76 | 2.76 | 2.5 | 2.65 | 2.5554 | -0.1 (-3.64%) | 4,963,000 |
23 Nov 2020 | HKD | 2.68 | 2.92 | 2.63 | 2.75 | 2.6519 | +0.11 (+4.17%) | 6,226,000 |
20 Nov 2020 | HKD | 2.4 | 2.64 | 2.4 | 2.64 | 2.5458 | +0.34 (+14.78%) | 4,216,000 |
19 Nov 2020 | HKD | 2.25 | 2.4 | 2.2 | 2.3 | 2.2179 | +0.12 (+5.50%) | 10,977,000 |
18 Nov 2020 | HKD | 2.31 | 2.35 | 2.12 | 2.18 | 2.1022 | -0.16 (-6.84%) | 10,278,000 |
17 Nov 2020 | HKD | 2.21 | 2.35 | 2.19 | 2.34 | 2.2565 | +0.19 (+8.84%) | 7,694,000 |
16 Nov 2020 | HKD | 2.11 | 2.3 | 2.07 | 2.15 | 2.0733 | +0.09 (+4.37%) | 5,510,000 |
13 Nov 2020 | HKD | 2.09 | 2.13 | 1.97 | 2.06 | 1.9865 | +0.05 (+2.49%) | 9,530,000 |
12 Nov 2020 | HKD | 1.9 | 2.19 | 1.87 | 2.01 | 1.9383 | +0.16 (+8.65%) | 9,051,000 |
11 Nov 2020 | HKD | 1.81 | 1.88 | 1.8 | 1.85 | 1.784 | +0.04 (+2.21%) | 6,124,000 |
10 Nov 2020 | HKD | 1.76 | 1.86 | 1.75 | 1.81 | 1.7454 | +0.01 (+0.56%) | 9,113,000 |
9 Nov 2020 | HKD | 1.91 | 1.91 | 1.69 | 1.8 | 1.7358 | +0.01 (+0.56%) | 9,107,000 |
6 Nov 2020 | HKD | 1.59 | 1.89 | 1.59 | 1.79 | 1.7261 | +0.2 (+12.58%) | 9,803,000 |
5 Nov 2020 | HKD | 1.57 | 1.63 | 1.56 | 1.59 | 1.5333 | +0.06 (+3.92%) | 2,227,000 |
4 Nov 2020 | HKD | 1.5 | 1.58 | 1.5 | 1.53 | 1.4754 | +0.03 (+2%) | 1,936,000 |
3 Nov 2020 | HKD | 1.45 | 1.59 | 1.43 | 1.5 | 1.4465 | +0.07 (+4.90%) | 2,413,000 |
2 Nov 2020 | HKD | 1.39 | 1.47 | 1.3 | 1.43 | 1.379 | +0.03 (+2.14%) | 2,675,000 |
30 Oct 2020 | HKD | 1 | 1.45 | 1 | 1.4 | 1.35 | +0.43 (+44.33%) | 11,867,000 |