Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 6.3 | 6.56 | 6.2 | 6.44 | 6.44 | +0.05 (+0.78%) | 4,384,000 |
28 Oct 2020 | HKD | 6.75 | 6.75 | 6.34 | 6.39 | 6.39 | -0.22 (-3.33%) | 8,966,000 |
27 Oct 2020 | HKD | 6.71 | 6.9 | 6.59 | 6.61 | 6.61 | -0.1 (-1.49%) | 10,026,102 |
23 Oct 2020 | HKD | 6.9 | 7.03 | 6.69 | 6.71 | 6.71 | -0.14 (-2.04%) | 5,385,000 |
22 Oct 2020 | HKD | 6.85 | 6.98 | 6.71 | 6.85 | 6.85 | -0.02 (-0.29%) | 7,061,000 |
21 Oct 2020 | HKD | 7.25 | 7.25 | 6.87 | 6.87 | 6.87 | -0.27 (-3.78%) | 3,738,000 |
20 Oct 2020 | HKD | 6.88 | 7.23 | 6.8 | 7.14 | 7.14 | +0.34 (+5%) | 4,623,000 |
19 Oct 2020 | HKD | 7.07 | 7.07 | 6.7 | 6.8 | 6.8 | -0.19 (-2.72%) | 5,843,000 |
16 Oct 2020 | HKD | 7.11 | 7.25 | 6.95 | 6.99 | 6.99 | -0.14 (-1.96%) | 7,190,000 |
15 Oct 2020 | HKD | 7.19 | 7.24 | 7.06 | 7.13 | 7.13 | -0.05 (-0.70%) | 3,278,000 |
14 Oct 2020 | HKD | 7.4 | 7.55 | 7.09 | 7.18 | 7.18 | -0.24 (-3.23%) | 7,900,000 |
13 Oct 2020 | HKD | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 7.56 | 7.56 | 7.36 | 7.42 | 7.42 | +0.06 (+0.82%) | 7,312,000 |
9 Oct 2020 | HKD | 7.31 | 7.58 | 7.22 | 7.36 | 7.36 | +0.07 (+0.96%) | 17,021,000 |
8 Oct 2020 | HKD | 7.07 | 7.35 | 6.96 | 7.29 | 7.29 | +0.37 (+5.35%) | 3,364,000 |
7 Oct 2020 | HKD | 7.08 | 7.12 | 6.84 | 6.92 | 6.92 | -0.1 (-1.42%) | 2,340,252 |
6 Oct 2020 | HKD | 6.69 | 7.15 | 6.69 | 7.02 | 7.02 | +0.34 (+5.09%) | 4,223,000 |
5 Oct 2020 | HKD | 6.71 | 6.8 | 6.61 | 6.68 | 6.68 | -0.06 (-0.89%) | 7,196,000 |
30 Sep 2020 | HKD | 6.9 | 7.02 | 6.69 | 6.74 | 6.74 | -0.13 (-1.89%) | 6,796,000 |
29 Sep 2020 | HKD | 8.48 | 8.59 | 6.53 | 6.87 | 6.87 | -1.47 (-17.63%) | 46,152,000 |
28 Sep 2020 | HKD | 7.72 | 8.58 | 7.54 | 8.34 | 8.34 | +0.63 (+8.17%) | 35,296,336 |
25 Sep 2020 | HKD | 7.9 | 8.19 | 7.7 | 7.71 | 7.71 | -0.1 (-1.28%) | 15,984,552 |
24 Sep 2020 | HKD | 8 | 8 | 7.68 | 7.81 | 7.81 | -0.22 (-2.74%) | 13,373,000 |
23 Sep 2020 | HKD | 7.94 | 8.08 | 7.86 | 8.03 | 8.03 | +0.25 (+3.21%) | 8,539,400 |
22 Sep 2020 | HKD | 7.82 | 8.06 | 7.72 | 7.78 | 7.78 | +0.07 (+0.91%) | 6,130,700 |
21 Sep 2020 | HKD | 8.05 | 8.08 | 7.66 | 7.71 | 7.71 | -0.34 (-4.22%) | 12,947,000 |
18 Sep 2020 | HKD | 8.03 | 8.28 | 7.98 | 8.05 | 8.05 | -0.02 (-0.25%) | 9,456,000 |
17 Sep 2020 | HKD | 8.06 | 8.16 | 7.69 | 8.07 | 8.07 | +0.02 (+0.25%) | 9,761,000 |
16 Sep 2020 | HKD | 7.85 | 8.13 | 7.8 | 8.05 | 8.05 | +0.17 (+2.16%) | 12,109,000 |
15 Sep 2020 | HKD | 8.04 | 8.1 | 7.88 | 7.88 | 7.88 | -0.07 (-0.88%) | 13,814,700 |