Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | HKD | 7.21 | 7.42 | 7.21 | 7.42 | 7.42 | +0.19 (+2.63%) | 341,000 |
16 Dec 2020 | HKD | 7.15 | 7.35 | 6.93 | 7.23 | 7.23 | +0.17 (+2.41%) | 449,000 |
15 Dec 2020 | HKD | 6.86 | 7.06 | 6.71 | 7.06 | 7.06 | +0.19 (+2.77%) | 349,000 |
14 Dec 2020 | HKD | 7 | 7 | 6.7 | 6.87 | 6.87 | 0.0 (0.0%) | 385,000 |
11 Dec 2020 | HKD | 6.78 | 7.04 | 6.78 | 6.87 | 6.87 | +0.13 (+1.93%) | 960,000 |
10 Dec 2020 | HKD | 6.8 | 6.88 | 6.55 | 6.74 | 6.74 | 0.0 (0.0%) | 505,000 |
9 Dec 2020 | HKD | 6.54 | 6.8 | 6.53 | 6.74 | 6.74 | +0.2 (+3.06%) | 750,000 |
8 Dec 2020 | HKD | 6.2 | 6.7 | 6.2 | 6.54 | 6.54 | +0.35 (+5.65%) | 1,129,000 |
7 Dec 2020 | HKD | 6.18 | 6.38 | 6.04 | 6.19 | 6.19 | +0.03 (+0.49%) | 386,000 |
4 Dec 2020 | HKD | 5.85 | 6.22 | 5.75 | 6.16 | 6.16 | +0.31 (+5.30%) | 884,000 |
3 Dec 2020 | HKD | 5.68 | 5.88 | 5.61 | 5.85 | 5.85 | +0.24 (+4.28%) | 576,000 |
2 Dec 2020 | HKD | 5.6 | 5.61 | 5.42 | 5.61 | 5.61 | +0.04 (+0.72%) | 702,000 |
1 Dec 2020 | HKD | 5.65 | 5.66 | 5.5 | 5.57 | 5.57 | -0.04 (-0.71%) | 174,000 |
30 Nov 2020 | HKD | 5.5 | 5.61 | 5.5 | 5.61 | 5.61 | +0.06 (+1.08%) | 143,000 |
27 Nov 2020 | HKD | 5.36 | 5.55 | 5.36 | 5.55 | 5.55 | +0.2 (+3.74%) | 162,000 |
26 Nov 2020 | HKD | 5.37 | 5.37 | 5.3 | 5.35 | 5.35 | +0.01 (+0.19%) | 155,000 |
25 Nov 2020 | HKD | 5.41 | 5.45 | 5.34 | 5.34 | 5.34 | -0.07 (-1.29%) | 100,000 |
24 Nov 2020 | HKD | 5.55 | 5.55 | 5.23 | 5.41 | 5.41 | -0.09 (-1.64%) | 455,000 |
23 Nov 2020 | HKD | 5.65 | 5.7 | 5.43 | 5.5 | 5.5 | -0.25 (-4.35%) | 978,000 |
20 Nov 2020 | HKD | 5.72 | 5.75 | 5.66 | 5.75 | 5.75 | +0.03 (+0.52%) | 92,000 |
19 Nov 2020 | HKD | 5.73 | 5.78 | 5.72 | 5.72 | 5.72 | -0.06 (-1.04%) | 75,000 |
18 Nov 2020 | HKD | 5.79 | 5.79 | 5.69 | 5.78 | 5.78 | +0.1 (+1.76%) | 293,000 |
17 Nov 2020 | HKD | 5.8 | 5.81 | 5.63 | 5.68 | 5.68 | -0.07 (-1.22%) | 322,600 |
16 Nov 2020 | HKD | 5.59 | 5.75 | 5.5 | 5.75 | 5.75 | +0.25 (+4.55%) | 355,000 |
13 Nov 2020 | HKD | 5.53 | 5.55 | 5.5 | 5.5 | 5.5 | -0.06 (-1.08%) | 151,000 |
12 Nov 2020 | HKD | 5.41 | 5.64 | 5.41 | 5.56 | 5.56 | +0.13 (+2.39%) | 192,000 |
11 Nov 2020 | HKD | 5.32 | 5.56 | 5.3 | 5.43 | 5.43 | -0.07 (-1.27%) | 281,000 |
10 Nov 2020 | HKD | 5.32 | 5.69 | 5.32 | 5.5 | 5.5 | +0.2 (+3.77%) | 421,000 |
9 Nov 2020 | HKD | 5.07 | 5.32 | 5.06 | 5.3 | 5.3 | +0.24 (+4.74%) | 260,000 |
6 Nov 2020 | HKD | 5.13 | 5.13 | 5.02 | 5.06 | 5.06 | -0.07 (-1.36%) | 82,000 |