Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2020 | HKD | 7.96 | 7.97 | 7.93 | 7.96 | 7.96 | +0.03 (+0.38%) | 190,000 |
4 Nov 2020 | HKD | 8.02 | 8.02 | 7.91 | 7.93 | 7.93 | -0.09 (-1.12%) | 172,000 |
3 Nov 2020 | HKD | 8.05 | 8.12 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 198,000 |
2 Nov 2020 | HKD | 7.97 | 8.02 | 7.97 | 8.02 | 8.02 | +0.07 (+0.88%) | 260,000 |
30 Oct 2020 | HKD | 8.04 | 8.04 | 7.9 | 7.95 | 7.95 | -0.06 (-0.75%) | 222,000 |
29 Oct 2020 | HKD | 8.05 | 8.05 | 7.97 | 8.01 | 8.01 | -0.05 (-0.62%) | 200,000 |
28 Oct 2020 | HKD | 8.08 | 8.09 | 8.03 | 8.06 | 8.06 | -0.02 (-0.25%) | 234,000 |
27 Oct 2020 | HKD | 8.06 | 8.09 | 7.99 | 8.08 | 8.08 | +0.02 (+0.25%) | 188,000 |
23 Oct 2020 | HKD | 8.08 | 8.12 | 8.02 | 8.06 | 8.06 | -0.03 (-0.37%) | 278,000 |
22 Oct 2020 | HKD | 8.31 | 8.31 | 8.09 | 8.09 | 8.09 | -0.23 (-2.76%) | 202,000 |
21 Oct 2020 | HKD | 8.37 | 8.37 | 8.32 | 8.32 | 8.32 | -0.04 (-0.48%) | 172,000 |
20 Oct 2020 | HKD | 8.35 | 8.38 | 8.34 | 8.36 | 8.36 | +0.02 (+0.24%) | 226,000 |
19 Oct 2020 | HKD | 8.35 | 8.37 | 8.32 | 8.34 | 8.34 | 0.0 (0.0%) | 216,000 |
16 Oct 2020 | HKD | 8.3 | 8.34 | 8.3 | 8.34 | 8.34 | +0.07 (+0.85%) | 248,000 |
15 Oct 2020 | HKD | 8.28 | 8.37 | 8.26 | 8.27 | 8.27 | -0.08 (-0.96%) | 166,000 |
14 Oct 2020 | HKD | 8.24 | 8.35 | 8.24 | 8.35 | 8.35 | +0.11 (+1.33%) | 214,000 |
13 Oct 2020 | HKD | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 8.1 | 8.25 | 8.1 | 8.24 | 8.24 | +0.16 (+1.98%) | 242,000 |
9 Oct 2020 | HKD | 8.1 | 8.12 | 7.99 | 8.08 | 8.08 | -0.01 (-0.12%) | 416,000 |
8 Oct 2020 | HKD | 8.09 | 8.09 | 8.02 | 8.09 | 8.09 | 0.0 (0.0%) | 198,000 |
7 Oct 2020 | HKD | 8.02 | 8.09 | 7.99 | 8.09 | 8.09 | +0.07 (+0.87%) | 228,000 |
6 Oct 2020 | HKD | 8.01 | 8.02 | 7.9 | 8.02 | 8.02 | +0.02 (+0.25%) | 258,000 |
5 Oct 2020 | HKD | 8.11 | 8.12 | 7.97 | 8 | 8 | -0.09 (-1.11%) | 206,000 |
30 Sep 2020 | HKD | 7.77 | 8.1 | 7.72 | 8.09 | 8.09 | +0.38 (+4.93%) | 434,000 |
29 Sep 2020 | HKD | 7.45 | 7.71 | 7.45 | 7.71 | 7.71 | +0.29 (+3.91%) | 438,000 |
28 Sep 2020 | HKD | 7.38 | 7.42 | 7.32 | 7.42 | 7.42 | +0.07 (+0.95%) | 248,000 |
25 Sep 2020 | HKD | 7.41 | 7.41 | 7.32 | 7.35 | 7.35 | -0.03 (-0.41%) | 480,000 |
24 Sep 2020 | HKD | 7.5 | 7.5 | 7.35 | 7.38 | 7.38 | -0.12 (-1.60%) | 182,000 |
23 Sep 2020 | HKD | 7.53 | 7.61 | 7.43 | 7.5 | 7.5 | 0.0 (0.0%) | 264,000 |
22 Sep 2020 | HKD | 7.28 | 7.5 | 7.28 | 7.5 | 7.5 | +0.24 (+3.31%) | 478,000 |