Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 3.66 | 3.66 | 3.57 | 3.6 | 3.6 | -0.08 (-2.17%) | 972,000 |
9 Dec 2020 | HKD | 3.79 | 3.79 | 3.65 | 3.68 | 3.68 | -0.02 (-0.54%) | 1,148,000 |
8 Dec 2020 | HKD | 3.71 | 3.81 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 1,197,000 |
7 Dec 2020 | HKD | 3.81 | 3.82 | 3.68 | 3.73 | 3.73 | -0.08 (-2.10%) | 1,251,000 |
4 Dec 2020 | HKD | 3.8 | 3.87 | 3.76 | 3.81 | 3.81 | -0.03 (-0.78%) | 997,000 |
3 Dec 2020 | HKD | 3.87 | 3.88 | 3.78 | 3.84 | 3.84 | -0.03 (-0.78%) | 1,769,000 |
2 Dec 2020 | HKD | 3.84 | 3.88 | 3.78 | 3.87 | 3.87 | +0.04 (+1.04%) | 1,761,000 |
1 Dec 2020 | HKD | 3.77 | 3.86 | 3.74 | 3.83 | 3.83 | +0.12 (+3.23%) | 1,768,000 |
30 Nov 2020 | HKD | 3.69 | 3.71 | 3.64 | 3.71 | 3.71 | +0.05 (+1.37%) | 1,268,000 |
27 Nov 2020 | HKD | 3.56 | 3.67 | 3.5 | 3.66 | 3.66 | +0.13 (+3.68%) | 1,517,000 |
26 Nov 2020 | HKD | 3.6 | 3.6 | 3.45 | 3.53 | 3.53 | +0.08 (+2.32%) | 1,080,000 |
25 Nov 2020 | HKD | 3.72 | 3.72 | 3.45 | 3.45 | 3.45 | -0.19 (-5.22%) | 1,426,000 |
24 Nov 2020 | HKD | 3.68 | 3.75 | 3.53 | 3.64 | 3.64 | -0.14 (-3.70%) | 1,705,000 |
23 Nov 2020 | HKD | 3.93 | 4.02 | 3.73 | 3.78 | 3.78 | -0.08 (-2.07%) | 1,676,400 |
20 Nov 2020 | HKD | 3.56 | 3.98 | 3.56 | 3.86 | 3.86 | +0.29 (+8.12%) | 3,158,000 |
19 Nov 2020 | HKD | 3.57 | 3.64 | 3.48 | 3.57 | 3.57 | +0.04 (+1.13%) | 1,099,000 |
18 Nov 2020 | HKD | 3.43 | 3.6 | 3.41 | 3.53 | 3.53 | 0.0 (0.0%) | 1,252,000 |
17 Nov 2020 | HKD | 3.46 | 3.53 | 3.45 | 3.53 | 3.53 | -0.03 (-0.84%) | 791,000 |
16 Nov 2020 | HKD | 3.5 | 3.57 | 3.45 | 3.56 | 3.56 | +0.06 (+1.71%) | 917,000 |
13 Nov 2020 | HKD | 3.59 | 3.59 | 3.48 | 3.5 | 3.5 | -0.09 (-2.51%) | 810,000 |
12 Nov 2020 | HKD | 3.48 | 3.65 | 3.48 | 3.59 | 3.59 | +0.13 (+3.76%) | 976,256 |
11 Nov 2020 | HKD | 3.48 | 3.49 | 3.38 | 3.46 | 3.46 | +0.07 (+2.06%) | 1,549,000 |
10 Nov 2020 | HKD | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | -0.07 (-2.02%) | 915,000 |
9 Nov 2020 | HKD | 3.6 | 3.6 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 1,047,712 |
6 Nov 2020 | HKD | 3.32 | 3.56 | 3.32 | 3.48 | 3.48 | +0.07 (+2.05%) | 1,475,000 |
5 Nov 2020 | HKD | 3.3 | 3.42 | 3.27 | 3.41 | 3.41 | +0.19 (+5.90%) | 1,598,000 |
4 Nov 2020 | HKD | 3.3 | 3.3 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 1,050,000 |
3 Nov 2020 | HKD | 3.21 | 3.33 | 3.18 | 3.22 | 3.22 | +0.03 (+0.94%) | 1,938,000 |
2 Nov 2020 | HKD | 3.15 | 3.35 | 3.15 | 3.19 | 3.19 | -0.08 (-2.45%) | 957,000 |
30 Oct 2020 | HKD | 3.4 | 3.4 | 3.22 | 3.27 | 3.27 | -0.04 (-1.21%) | 1,459,000 |