Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2020 | HKD | 3.22 | 3.25 | 3.15 | 3.25 | 3.25 | +0.06 (+1.88%) | 25,000 |
15 Dec 2020 | HKD | 3.23 | 3.23 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 115,500 |
14 Dec 2020 | HKD | 3.22 | 3.28 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 53,500 |
11 Dec 2020 | HKD | 3.23 | 3.23 | 3.06 | 3.19 | 3.19 | 0.0 (0.0%) | 485,000 |
10 Dec 2020 | HKD | 3.21 | 3.21 | 3.17 | 3.19 | 3.19 | -0.02 (-0.62%) | 16,500 |
9 Dec 2020 | HKD | 3.25 | 3.26 | 3.17 | 3.21 | 3.21 | -0.01 (-0.31%) | 246,500 |
8 Dec 2020 | HKD | 3.18 | 3.22 | 3.15 | 3.22 | 3.22 | +0.03 (+0.94%) | 306,500 |
7 Dec 2020 | HKD | 3.14 | 3.19 | 3.12 | 3.19 | 3.19 | +0.07 (+2.24%) | 210,000 |
4 Dec 2020 | HKD | 3.24 | 3.24 | 3.12 | 3.12 | 3.12 | -0.08 (-2.50%) | 271,500 |
3 Dec 2020 | HKD | 3.19 | 3.2 | 3.05 | 3.2 | 3.2 | +0.06 (+1.91%) | 314,000 |
2 Dec 2020 | HKD | 3.2 | 3.24 | 3.1 | 3.14 | 3.14 | -0.02 (-0.63%) | 351,551 |
1 Dec 2020 | HKD | 3.19 | 3.21 | 3.13 | 3.16 | 3.16 | -0.02 (-0.63%) | 684,000 |
30 Nov 2020 | HKD | 3.2 | 3.2 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 740,500 |
27 Nov 2020 | HKD | 3.17 | 3.2 | 3.11 | 3.2 | 3.2 | +0.04 (+1.27%) | 236,500 |
26 Nov 2020 | HKD | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 527,500 |
25 Nov 2020 | HKD | 3.24 | 3.25 | 3.17 | 3.2 | 3.2 | -0.03 (-0.93%) | 606,000 |
24 Nov 2020 | HKD | 3.3 | 3.3 | 3.17 | 3.23 | 3.23 | -0.07 (-2.12%) | 224,000 |
23 Nov 2020 | HKD | 3.23 | 3.3 | 3.19 | 3.3 | 3.3 | +0.08 (+2.48%) | 215,000 |
20 Nov 2020 | HKD | 3.23 | 3.26 | 3.17 | 3.22 | 3.22 | 0.0 (0.0%) | 662,500 |
19 Nov 2020 | HKD | 3.25 | 3.28 | 3.21 | 3.22 | 3.22 | -0.03 (-0.92%) | 156,000 |
18 Nov 2020 | HKD | 3.25 | 3.26 | 3.16 | 3.25 | 3.25 | 0.0 (0.0%) | 298,000 |
17 Nov 2020 | HKD | 3.2 | 3.25 | 3.16 | 3.25 | 3.25 | +0.05 (+1.56%) | 135,500 |
16 Nov 2020 | HKD | 3.35 | 3.35 | 3.12 | 3.2 | 3.2 | -0.15 (-4.48%) | 894,000 |
13 Nov 2020 | HKD | 3.3 | 3.35 | 3.29 | 3.35 | 3.35 | +0.05 (+1.52%) | 37,500 |
12 Nov 2020 | HKD | 3.28 | 3.3 | 3.24 | 3.3 | 3.3 | +0.03 (+0.92%) | 249,000 |
11 Nov 2020 | HKD | 3.25 | 3.27 | 3.17 | 3.27 | 3.27 | +0.03 (+0.93%) | 143,500 |
10 Nov 2020 | HKD | 3.24 | 3.24 | 3.2 | 3.24 | 3.24 | -0.01 (-0.31%) | 213,500 |
9 Nov 2020 | HKD | 3.26 | 3.26 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 17,000 |
6 Nov 2020 | HKD | 3.3 | 3.3 | 3.15 | 3.25 | 3.25 | -0.05 (-1.52%) | 428,500 |
5 Nov 2020 | HKD | 3.28 | 3.3 | 3.12 | 3.3 | 3.3 | +0.03 (+0.92%) | 2,152,500 |