Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 8.66 | 8.9 | 8.6 | 8.7 | 8.7 | -0.06 (-0.68%) | 3,596,000 |
9 Dec 2020 | HKD | 8.82 | 8.95 | 8.6 | 8.76 | 8.76 | -0.04 (-0.45%) | 5,761,000 |
8 Dec 2020 | HKD | 8.65 | 8.94 | 8.54 | 8.8 | 8.8 | 0.0 (0.0%) | 6,109,000 |
7 Dec 2020 | HKD | 8.65 | 9 | 8.29 | 8.8 | 8.8 | +0.15 (+1.73%) | 12,531,000 |
4 Dec 2020 | HKD | 7.82 | 8.75 | 7.8 | 8.65 | 8.65 | +0.85 (+10.90%) | 21,467,400 |
3 Dec 2020 | HKD | 7.64 | 7.88 | 7.61 | 7.8 | 7.8 | +0.07 (+0.91%) | 3,651,000 |
2 Dec 2020 | HKD | 7.88 | 7.89 | 7.5 | 7.73 | 7.73 | +0.02 (+0.26%) | 5,420,000 |
1 Dec 2020 | HKD | 7.7 | 7.95 | 7.66 | 7.71 | 7.71 | -0.01 (-0.13%) | 2,824,000 |
30 Nov 2020 | HKD | 7.3 | 7.96 | 7.26 | 7.72 | 7.72 | +0.35 (+4.75%) | 8,641,000 |
27 Nov 2020 | HKD | 7.11 | 7.48 | 7.06 | 7.37 | 7.37 | +0.17 (+2.36%) | 2,859,000 |
26 Nov 2020 | HKD | 7.17 | 7.27 | 7.1 | 7.2 | 7.2 | +0.03 (+0.42%) | 1,375,000 |
25 Nov 2020 | HKD | 7.5 | 7.51 | 7.15 | 7.17 | 7.17 | -0.39 (-5.16%) | 4,306,000 |
24 Nov 2020 | HKD | 7.45 | 7.75 | 7.4 | 7.56 | 7.56 | 0.0 (0.0%) | 5,451,000 |
23 Nov 2020 | HKD | 7.19 | 7.7 | 7.19 | 7.56 | 7.56 | +0.54 (+7.69%) | 10,047,000 |
20 Nov 2020 | HKD | 6.96 | 7.25 | 6.96 | 7.02 | 7.02 | +0.06 (+0.86%) | 5,009,000 |
19 Nov 2020 | HKD | 7 | 7 | 6.82 | 6.96 | 6.96 | -0.05 (-0.71%) | 2,454,000 |
18 Nov 2020 | HKD | 6.93 | 7.19 | 6.9 | 7.01 | 7.01 | +0.08 (+1.15%) | 3,883,000 |
17 Nov 2020 | HKD | 7.2 | 7.2 | 6.88 | 6.93 | 6.93 | -0.27 (-3.75%) | 11,708,000 |
16 Nov 2020 | HKD | 7.5 | 7.6 | 6.87 | 7.2 | 7.2 | -0.11 (-1.50%) | 19,905,940 |
13 Nov 2020 | HKD | 7.5 | 7.54 | 7.2 | 7.31 | 7.31 | -0.39 (-5.06%) | 12,515,000 |
12 Nov 2020 | HKD | 6.13 | 8.05 | 6.13 | 7.7 | 7.7 | +1.68 (+27.91%) | 42,118,000 |
11 Nov 2020 | HKD | 6.25 | 6.25 | 6 | 6.02 | 6.02 | -0.27 (-4.29%) | 4,958,000 |
10 Nov 2020 | HKD | 6.33 | 6.47 | 6.17 | 6.29 | 6.29 | -0.05 (-0.79%) | 4,333,000 |
9 Nov 2020 | HKD | 6.32 | 6.46 | 6.22 | 6.34 | 6.34 | -0.06 (-0.94%) | 6,509,000 |
6 Nov 2020 | HKD | 6.48 | 6.66 | 6.33 | 6.4 | 6.4 | -0.25 (-3.76%) | 5,353,000 |
5 Nov 2020 | HKD | 6.66 | 6.73 | 6.42 | 6.65 | 6.65 | +0.14 (+2.15%) | 6,866,000 |
4 Nov 2020 | HKD | 6.48 | 6.65 | 6.31 | 6.51 | 6.51 | +0.03 (+0.46%) | 5,375,000 |
3 Nov 2020 | HKD | 6.4 | 6.51 | 6.27 | 6.48 | 6.48 | +0.14 (+2.21%) | 5,276,000 |
2 Nov 2020 | HKD | 6.17 | 6.5 | 6.17 | 6.34 | 6.34 | +0.2 (+3.26%) | 3,153,000 |
30 Oct 2020 | HKD | 6.32 | 6.58 | 6.05 | 6.14 | 6.14 | -0.3 (-4.66%) | 7,185,500 |