Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 3.39 | 3.39 | 3.3 | 3.31 | 3.31 | -0.1 (-2.93%) | 1,067,000 |
28 Oct 2020 | HKD | 3.48 | 3.48 | 3.34 | 3.41 | 3.41 | -0.01 (-0.29%) | 1,861,000 |
27 Oct 2020 | HKD | 3.48 | 3.48 | 3.37 | 3.42 | 3.42 | -0.06 (-1.72%) | 1,159,000 |
23 Oct 2020 | HKD | 3.57 | 3.57 | 3.48 | 3.48 | 3.48 | -0.02 (-0.57%) | 998,000 |
22 Oct 2020 | HKD | 3.6 | 3.6 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 2,071,553 |
21 Oct 2020 | HKD | 3.62 | 3.62 | 3.56 | 3.6 | 3.6 | -0.08 (-2.17%) | 1,193,000 |
20 Oct 2020 | HKD | 3.67 | 3.74 | 3.63 | 3.68 | 3.68 | -0.06 (-1.60%) | 1,224,000 |
19 Oct 2020 | HKD | 3.71 | 3.83 | 3.67 | 3.74 | 3.74 | +0.05 (+1.36%) | 1,211,000 |
16 Oct 2020 | HKD | 3.69 | 3.69 | 3.57 | 3.69 | 3.69 | +0.04 (+1.10%) | 1,601,000 |
15 Oct 2020 | HKD | 3.73 | 3.73 | 3.63 | 3.65 | 3.65 | -0.12 (-3.18%) | 1,211,000 |
14 Oct 2020 | HKD | 3.93 | 3.93 | 3.71 | 3.77 | 3.77 | -0.16 (-4.07%) | 1,411,000 |
13 Oct 2020 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 3.88 | 3.98 | 3.88 | 3.93 | 3.93 | +0.07 (+1.81%) | 2,110,000 |
9 Oct 2020 | HKD | 3.74 | 3.94 | 3.74 | 3.86 | 3.86 | +0.17 (+4.61%) | 1,967,000 |
8 Oct 2020 | HKD | 3.75 | 3.75 | 3.69 | 3.69 | 3.69 | -0.07 (-1.86%) | 708,000 |
7 Oct 2020 | HKD | 3.82 | 3.82 | 3.69 | 3.76 | 3.76 | -0.08 (-2.08%) | 890,000 |
6 Oct 2020 | HKD | 3.78 | 3.92 | 3.68 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,244,000 |
5 Oct 2020 | HKD | 3.85 | 3.99 | 3.78 | 3.85 | 3.85 | +0.04 (+1.05%) | 876,000 |
30 Sep 2020 | HKD | 3.62 | 3.82 | 3.54 | 3.81 | 3.81 | +0.22 (+6.13%) | 1,820,000 |
29 Sep 2020 | HKD | 3.66 | 3.69 | 3.51 | 3.59 | 3.59 | -0.1 (-2.71%) | 935,000 |
28 Sep 2020 | HKD | 3.69 | 3.69 | 3.53 | 3.69 | 3.69 | +0.01 (+0.27%) | 1,163,000 |
25 Sep 2020 | HKD | 3.71 | 3.8 | 3.6 | 3.68 | 3.68 | -0.02 (-0.54%) | 1,530,000 |
24 Sep 2020 | HKD | 3.84 | 3.85 | 3.68 | 3.7 | 3.7 | -0.15 (-3.90%) | 1,060,000 |
23 Sep 2020 | HKD | 3.81 | 3.89 | 3.81 | 3.85 | 3.85 | -0.08 (-2.04%) | 1,197,000 |
22 Sep 2020 | HKD | 3.75 | 3.95 | 3.75 | 3.93 | 3.93 | +0.04 (+1.03%) | 2,007,000 |
21 Sep 2020 | HKD | 3.98 | 3.98 | 3.84 | 3.89 | 3.89 | -0.01 (-0.26%) | 172,000 |
18 Sep 2020 | HKD | 3.8 | 3.99 | 3.77 | 3.9 | 3.9 | +0.04 (+1.04%) | 1,247,000 |
17 Sep 2020 | HKD | 3.77 | 3.87 | 3.77 | 3.86 | 3.86 | +0.01 (+0.26%) | 828,000 |
16 Sep 2020 | HKD | 3.88 | 3.93 | 3.81 | 3.85 | 3.85 | -0.06 (-1.53%) | 400,000 |
15 Sep 2020 | HKD | 3.95 | 3.95 | 3.85 | 3.91 | 3.91 | -0.05 (-1.26%) | 603,000 |