Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 8.07 | 8.08 | 8.01 | 8.06 | 8.06 | 0.0 (0.0%) | 242,500 |
9 Dec 2020 | HKD | 8.06 | 8.09 | 7.99 | 8.06 | 8.06 | +0.01 (+0.12%) | 215,000 |
8 Dec 2020 | HKD | 8.22 | 8.22 | 7.97 | 8.05 | 8.05 | -0.16 (-1.95%) | 224,000 |
7 Dec 2020 | HKD | 8.3 | 8.31 | 8.13 | 8.21 | 8.21 | -0.08 (-0.97%) | 243,500 |
4 Dec 2020 | HKD | 8.35 | 8.36 | 8.23 | 8.29 | 8.29 | -0.05 (-0.60%) | 236,000 |
3 Dec 2020 | HKD | 8.21 | 8.4 | 8.14 | 8.34 | 8.34 | +0.14 (+1.71%) | 250,000 |
2 Dec 2020 | HKD | 8.17 | 8.2 | 8.11 | 8.2 | 8.2 | +0.04 (+0.49%) | 220,500 |
1 Dec 2020 | HKD | 8.04 | 8.22 | 8.03 | 8.16 | 8.16 | +0.13 (+1.62%) | 256,000 |
30 Nov 2020 | HKD | 8.09 | 8.23 | 8.03 | 8.03 | 8.03 | -0.05 (-0.62%) | 243,000 |
27 Nov 2020 | HKD | 8.05 | 8.08 | 7.99 | 8.08 | 8.08 | +0.04 (+0.50%) | 253,000 |
26 Nov 2020 | HKD | 8.07 | 8.07 | 8 | 8.04 | 8.04 | -0.02 (-0.25%) | 234,000 |
25 Nov 2020 | HKD | 8.18 | 8.18 | 8 | 8.06 | 8.06 | -0.11 (-1.35%) | 224,000 |
24 Nov 2020 | HKD | 8.23 | 8.23 | 8.02 | 8.17 | 8.17 | -0.05 (-0.61%) | 233,500 |
23 Nov 2020 | HKD | 8.17 | 8.24 | 8.05 | 8.22 | 8.22 | +0.06 (+0.74%) | 214,500 |
20 Nov 2020 | HKD | 8.49 | 8.49 | 8.09 | 8.16 | 8.16 | -0.4 (-4.67%) | 243,500 |
19 Nov 2020 | HKD | 8.15 | 8.56 | 8.15 | 8.56 | 8.56 | +0.36 (+4.39%) | 240,000 |
18 Nov 2020 | HKD | 8.21 | 8.23 | 8.16 | 8.2 | 8.2 | 0.0 (0.0%) | 232,500 |
17 Nov 2020 | HKD | 8.03 | 8.38 | 8.03 | 8.2 | 8.2 | +0.19 (+2.37%) | 261,000 |
16 Nov 2020 | HKD | 8.06 | 8.1 | 8.01 | 8.01 | 8.01 | -0.02 (-0.25%) | 231,000 |
13 Nov 2020 | HKD | 8.09 | 8.09 | 8 | 8.03 | 8.03 | -0.04 (-0.50%) | 220,500 |
12 Nov 2020 | HKD | 8.35 | 8.42 | 8.05 | 8.07 | 8.07 | -0.34 (-4.04%) | 231,500 |
11 Nov 2020 | HKD | 8.57 | 8.63 | 8.33 | 8.41 | 8.41 | -0.21 (-2.44%) | 247,500 |
10 Nov 2020 | HKD | 8.19 | 8.76 | 8.07 | 8.62 | 8.62 | +0.45 (+5.51%) | 406,500 |
9 Nov 2020 | HKD | 8.44 | 8.54 | 8.1 | 8.17 | 8.17 | -0.33 (-3.88%) | 258,500 |
6 Nov 2020 | HKD | 8.06 | 8.53 | 8.03 | 8.5 | 8.5 | +0.45 (+5.59%) | 286,000 |
5 Nov 2020 | HKD | 8.06 | 8.1 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 242,500 |
4 Nov 2020 | HKD | 8.07 | 8.08 | 8 | 8.05 | 8.05 | -0.01 (-0.12%) | 216,000 |
3 Nov 2020 | HKD | 8.04 | 8.06 | 7.98 | 8.06 | 8.06 | +0.03 (+0.37%) | 282,500 |
2 Nov 2020 | HKD | 8.41 | 8.41 | 7.98 | 8.03 | 8.03 | -0.37 (-4.40%) | 235,500 |
30 Oct 2020 | HKD | 8.78 | 8.84 | 8.3 | 8.4 | 8.4 | -0.43 (-4.87%) | 246,000 |