Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | HKD | 43.1 | 43.5 | 41.9 | 43.05 | 43.05 | 0.0 (0.0%) | 312,777 |
8 Dec 2020 | HKD | 43.7 | 43.95 | 42.5 | 43.05 | 43.05 | -0.65 (-1.49%) | 408,400 |
7 Dec 2020 | HKD | 43.15 | 45.25 | 43.15 | 43.7 | 43.7 | +0.7 (+1.63%) | 924,791 |
4 Dec 2020 | HKD | 42 | 43.2 | 41.65 | 43 | 43 | +0.7 (+1.65%) | 635,041 |
3 Dec 2020 | HKD | 41.45 | 42.3 | 40.85 | 42.3 | 42.3 | +0.85 (+2.05%) | 1,220,182 |
2 Dec 2020 | HKD | 42 | 42.15 | 39.95 | 41.45 | 41.45 | -0.2 (-0.48%) | 1,015,400 |
1 Dec 2020 | HKD | 42 | 43.7 | 41.4 | 41.65 | 41.65 | -0.55 (-1.30%) | 450,400 |
30 Nov 2020 | HKD | 41.8 | 44.5 | 41.8 | 42.2 | 42.2 | +0.2 (+0.48%) | 652,688 |
27 Nov 2020 | HKD | 42 | 42.15 | 41.35 | 42 | 42 | +0.3 (+0.72%) | 145,004 |
26 Nov 2020 | HKD | 41.45 | 42.15 | 40.2 | 41.7 | 41.7 | +0.05 (+0.12%) | 269,200 |
25 Nov 2020 | HKD | 40.8 | 42.8 | 40.4 | 41.65 | 41.65 | +0.05 (+0.12%) | 833,000 |
24 Nov 2020 | HKD | 41 | 41.65 | 39.7 | 41.6 | 41.6 | +0.8 (+1.96%) | 968,400 |
23 Nov 2020 | HKD | 42.8 | 42.95 | 40.3 | 40.8 | 40.8 | -2 (-4.67%) | 823,501 |
20 Nov 2020 | HKD | 42 | 43.25 | 42 | 42.8 | 42.8 | +0.6 (+1.42%) | 538,600 |
19 Nov 2020 | HKD | 40.8 | 42.85 | 39.8 | 42.2 | 42.2 | +1.4 (+3.43%) | 573,200 |
18 Nov 2020 | HKD | 40.8 | 41.9 | 40 | 40.8 | 40.8 | +0.1 (+0.25%) | 478,664 |
17 Nov 2020 | HKD | 41.6 | 41.6 | 39.2 | 40.7 | 40.7 | -0.9 (-2.16%) | 1,393,600 |
16 Nov 2020 | HKD | 42.85 | 43.45 | 41.05 | 41.6 | 41.6 | -1.15 (-2.69%) | 572,800 |
13 Nov 2020 | HKD | 40 | 44.95 | 40 | 42.75 | 42.75 | +0.55 (+1.30%) | 3,182,800 |
12 Nov 2020 | HKD | 44.3 | 47.45 | 41.2 | 42.2 | 42.2 | -2 (-4.52%) | 2,565,619 |
11 Nov 2020 | HKD | 48 | 48.05 | 43.8 | 44.2 | 44.2 | -4.1 (-8.49%) | 901,400 |
10 Nov 2020 | HKD | 47.05 | 48.5 | 46.95 | 48.3 | 48.3 | +0.3 (+0.63%) | 541,100 |
9 Nov 2020 | HKD | 46.7 | 48.05 | 45.2 | 48 | 48 | +1.2 (+2.56%) | 465,400 |
6 Nov 2020 | HKD | 49 | 49 | 45.05 | 46.8 | 46.8 | -2.35 (-4.78%) | 731,000 |
5 Nov 2020 | HKD | 46.6 | 49.65 | 46.6 | 49.15 | 49.15 | +2.6 (+5.59%) | 674,693 |
4 Nov 2020 | HKD | 46 | 47.2 | 45.5 | 46.55 | 46.55 | +1.05 (+2.31%) | 346,000 |
3 Nov 2020 | HKD | 45.95 | 45.95 | 44.5 | 45.5 | 45.5 | +0.2 (+0.44%) | 736,800 |
2 Nov 2020 | HKD | 45.4 | 46.3 | 43.5 | 45.3 | 45.3 | -1.2 (-2.58%) | 912,200 |
30 Oct 2020 | HKD | 47.6 | 47.6 | 45.75 | 46.5 | 46.5 | -1.1 (-2.31%) | 697,200 |
29 Oct 2020 | HKD | 47.3 | 48.95 | 46.4 | 47.6 | 47.6 | +0.35 (+0.74%) | 266,301 |