Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 8.82 | 8.89 | 8.48 | 8.83 | 8.83 | -0.05 (-0.56%) | 287,500 |
28 Oct 2020 | HKD | 9.16 | 9.16 | 8.84 | 8.88 | 8.88 | -0.27 (-2.95%) | 249,000 |
27 Oct 2020 | HKD | 9.32 | 9.33 | 9.02 | 9.15 | 9.15 | -0.16 (-1.72%) | 232,500 |
23 Oct 2020 | HKD | 9.3 | 9.34 | 9.22 | 9.31 | 9.31 | +0.01 (+0.11%) | 266,000 |
22 Oct 2020 | HKD | 9.37 | 9.4 | 8.8 | 9.3 | 9.3 | -0.12 (-1.27%) | 946,000 |
21 Oct 2020 | HKD | 9.34 | 9.5 | 9.17 | 9.42 | 9.42 | +0.87 (+10.18%) | 450,000 |
20 Oct 2020 | HKD | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | +0.26 (+3.14%) | 271,500 |
19 Oct 2020 | HKD | 8.08 | 8.36 | 8.08 | 8.29 | 8.29 | +0.17 (+2.09%) | 244,500 |
16 Oct 2020 | HKD | 8.07 | 8.12 | 8.02 | 8.12 | 8.12 | +0.03 (+0.37%) | 209,500 |
15 Oct 2020 | HKD | 8.05 | 8.09 | 8.01 | 8.09 | 8.09 | +0.05 (+0.62%) | 220,000 |
14 Oct 2020 | HKD | 8.25 | 8.25 | 8 | 8.04 | 8.04 | -0.2 (-2.43%) | 251,000 |
13 Oct 2020 | HKD | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 8.26 | 8.27 | 8.2 | 8.24 | 8.24 | -0.01 (-0.12%) | 222,500 |
9 Oct 2020 | HKD | 8.23 | 8.28 | 8.2 | 8.25 | 8.25 | +0.03 (+0.36%) | 227,500 |
8 Oct 2020 | HKD | 8.29 | 8.31 | 8.22 | 8.22 | 8.22 | -0.05 (-0.60%) | 226,500 |
7 Oct 2020 | HKD | 8.23 | 8.33 | 8.17 | 8.27 | 8.27 | +0.05 (+0.61%) | 251,500 |
6 Oct 2020 | HKD | 8.13 | 8.22 | 8.12 | 8.22 | 8.22 | +0.1 (+1.23%) | 265,500 |
5 Oct 2020 | HKD | 8.07 | 8.13 | 8.07 | 8.12 | 8.12 | +0.01 (+0.12%) | 232,500 |
30 Sep 2020 | HKD | 8.05 | 8.11 | 8.04 | 8.11 | 8.11 | +0.07 (+0.87%) | 223,000 |
29 Sep 2020 | HKD | 8.05 | 8.05 | 8 | 8.04 | 8.04 | 0.0 (0.0%) | 234,500 |
28 Sep 2020 | HKD | 8.05 | 8.1 | 8 | 8.04 | 8.04 | -0.05 (-0.62%) | 224,500 |
25 Sep 2020 | HKD | 8.09 | 8.09 | 8.04 | 8.09 | 8.09 | +0.01 (+0.12%) | 246,000 |
24 Sep 2020 | HKD | 8.12 | 8.13 | 8.05 | 8.08 | 8.08 | -0.03 (-0.37%) | 212,000 |
23 Sep 2020 | HKD | 8 | 8.11 | 8 | 8.11 | 8.11 | +0.07 (+0.87%) | 249,500 |
22 Sep 2020 | HKD | 8.09 | 8.09 | 8 | 8.04 | 8.04 | -0.04 (-0.50%) | 232,500 |
21 Sep 2020 | HKD | 8.06 | 8.1 | 8.02 | 8.08 | 8.08 | +0.03 (+0.37%) | 224,500 |
18 Sep 2020 | HKD | 8.17 | 8.19 | 8.05 | 8.05 | 8.05 | -0.11 (-1.35%) | 257,000 |
17 Sep 2020 | HKD | 8.19 | 8.2 | 8.11 | 8.16 | 8.16 | -0.03 (-0.37%) | 245,000 |
16 Sep 2020 | HKD | 8.22 | 8.23 | 8.15 | 8.19 | 8.19 | -0.02 (-0.24%) | 218,000 |
15 Sep 2020 | HKD | 8.19 | 8.23 | 8.17 | 8.21 | 8.21 | +0.03 (+0.37%) | 231,500 |