Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2020 | HKD | 5.02 | 5.18 | 5.01 | 5.13 | 5.13 | +0.15 (+3.01%) | 363,000 |
4 Nov 2020 | HKD | 4.96 | 5.05 | 4.96 | 4.98 | 4.98 | +0.04 (+0.81%) | 75,000 |
3 Nov 2020 | HKD | 4.9 | 4.99 | 4.9 | 4.94 | 4.94 | +0.03 (+0.61%) | 36,000 |
2 Nov 2020 | HKD | 4.97 | 4.97 | 4.9 | 4.91 | 4.91 | -0.07 (-1.41%) | 19,000 |
30 Oct 2020 | HKD | 4.95 | 4.98 | 4.81 | 4.98 | 4.98 | +0.04 (+0.81%) | 275,000 |
29 Oct 2020 | HKD | 4.9 | 4.95 | 4.83 | 4.94 | 4.94 | -0.04 (-0.80%) | 232,000 |
28 Oct 2020 | HKD | 4.99 | 5.05 | 4.96 | 4.98 | 4.98 | +0.12 (+2.47%) | 293,000 |
27 Oct 2020 | HKD | 5 | 5.04 | 4.85 | 4.86 | 4.86 | -0.19 (-3.76%) | 266,000 |
23 Oct 2020 | HKD | 5.1 | 5.11 | 5.05 | 5.05 | 5.05 | -0.03 (-0.59%) | 27,000 |
22 Oct 2020 | HKD | 5.1 | 5.11 | 5.08 | 5.08 | 5.08 | -0.02 (-0.39%) | 61,000 |
21 Oct 2020 | HKD | 5.06 | 5.11 | 5.06 | 5.1 | 5.1 | 0.0 (0.0%) | 219,000 |
20 Oct 2020 | HKD | 5.04 | 5.15 | 5.04 | 5.1 | 5.1 | +0.01 (+0.20%) | 87,000 |
19 Oct 2020 | HKD | 5.07 | 5.1 | 5.07 | 5.09 | 5.09 | +0.03 (+0.59%) | 66,000 |
16 Oct 2020 | HKD | 5.1 | 5.11 | 5.02 | 5.06 | 5.06 | -0.02 (-0.39%) | 223,000 |
15 Oct 2020 | HKD | 5.28 | 5.28 | 5.05 | 5.08 | 5.08 | -0.2 (-3.79%) | 258,000 |
14 Oct 2020 | HKD | 5.16 | 5.3 | 5.13 | 5.28 | 5.28 | +0.12 (+2.33%) | 370,000 |
13 Oct 2020 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 5.13 | 5.2 | 5.12 | 5.16 | 5.16 | +0.03 (+0.58%) | 95,000 |
9 Oct 2020 | HKD | 5.13 | 5.15 | 5.09 | 5.13 | 5.13 | 0.0 (0.0%) | 331,000 |
8 Oct 2020 | HKD | 5.18 | 5.2 | 5.11 | 5.13 | 5.13 | -0.07 (-1.35%) | 212,000 |
7 Oct 2020 | HKD | 5.17 | 5.25 | 5.13 | 5.2 | 5.2 | -0.05 (-0.95%) | 371,000 |
6 Oct 2020 | HKD | 5.11 | 5.25 | 5.09 | 5.25 | 5.25 | +0.13 (+2.54%) | 926,000 |
5 Oct 2020 | HKD | 5.11 | 5.18 | 5.1 | 5.12 | 5.12 | -0.01 (-0.19%) | 66,000 |
30 Sep 2020 | HKD | 5.25 | 5.25 | 5.06 | 5.13 | 5.13 | -0.07 (-1.35%) | 218,000 |
29 Sep 2020 | HKD | 5.27 | 5.27 | 5.16 | 5.2 | 5.2 | -0.07 (-1.33%) | 167,300 |
28 Sep 2020 | HKD | 5.17 | 5.3 | 5.17 | 5.27 | 5.27 | +0.11 (+2.13%) | 89,000 |
25 Sep 2020 | HKD | 5.32 | 5.32 | 5.15 | 5.16 | 5.16 | -0.12 (-2.27%) | 126,000 |
24 Sep 2020 | HKD | 5.45 | 5.45 | 5.26 | 5.28 | 5.28 | -0.17 (-3.12%) | 157,000 |
23 Sep 2020 | HKD | 5.45 | 5.49 | 5.45 | 5.45 | 5.45 | +0.05 (+0.93%) | 51,000 |
22 Sep 2020 | HKD | 5.52 | 5.52 | 5.4 | 5.4 | 5.4 | -0.23 (-4.09%) | 71,000 |