Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 1.54 | 1.54 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 776,000 |
23 Dec 2020 | HKD | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 883,001 |
22 Dec 2020 | HKD | 1.52 | 1.54 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 3,366,000 |
21 Dec 2020 | HKD | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 1,724,000 |
18 Dec 2020 | HKD | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 1,627,026 |
17 Dec 2020 | HKD | 1.55 | 1.59 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 3,004,000 |
16 Dec 2020 | HKD | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 686,314 |
15 Dec 2020 | HKD | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,549,000 |
14 Dec 2020 | HKD | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,016,000 |
11 Dec 2020 | HKD | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,953,478 |
10 Dec 2020 | HKD | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 990,000 |
9 Dec 2020 | HKD | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,762,000 |
8 Dec 2020 | HKD | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 1,702,000 |
7 Dec 2020 | HKD | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,190,000 |
4 Dec 2020 | HKD | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,092,000 |
3 Dec 2020 | HKD | 1.62 | 1.67 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 1,471,000 |
2 Dec 2020 | HKD | 1.62 | 1.64 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 1,509,000 |
1 Dec 2020 | HKD | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,901,678 |
30 Nov 2020 | HKD | 1.68 | 1.68 | 1.59 | 1.62 | 1.62 | -0.06 (-3.57%) | 4,062,000 |
27 Nov 2020 | HKD | 1.68 | 1.69 | 1.63 | 1.68 | 1.68 | 0.0 (0.0%) | 2,443,320 |
26 Nov 2020 | HKD | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,117,000 |
25 Nov 2020 | HKD | 1.7 | 1.76 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 2,966,000 |
24 Nov 2020 | HKD | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | +0.04 (+2.44%) | 2,616,000 |
23 Nov 2020 | HKD | 1.6 | 1.68 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 6,013,000 |
20 Nov 2020 | HKD | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 1,151,000 |
19 Nov 2020 | HKD | 1.6 | 1.61 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 2,080,000 |
18 Nov 2020 | HKD | 1.58 | 1.63 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 2,550,000 |
17 Nov 2020 | HKD | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,907,000 |
16 Nov 2020 | HKD | 1.61 | 1.61 | 1.53 | 1.57 | 1.57 | 0.0 (0.0%) | 2,834,000 |
13 Nov 2020 | HKD | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | -0.06 (-3.68%) | 1,183,457 |