Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2020 | HKD | 4.1 | 4.27 | 4.1 | 4.2 | 4.2 | +0.04 (+0.96%) | 780,200 |
3 Nov 2020 | HKD | 4.2 | 4.25 | 4.05 | 4.16 | 4.16 | -0.1 (-2.35%) | 791,000 |
2 Nov 2020 | HKD | 4.06 | 4.27 | 4.05 | 4.26 | 4.26 | +0.21 (+5.19%) | 631,000 |
30 Oct 2020 | HKD | 4.07 | 4.21 | 4.05 | 4.05 | 4.05 | -0.02 (-0.49%) | 951,000 |
29 Oct 2020 | HKD | 4.16 | 4.25 | 4.06 | 4.07 | 4.07 | -0.13 (-3.10%) | 767,000 |
28 Oct 2020 | HKD | 4.19 | 4.25 | 4.05 | 4.2 | 4.2 | +0.01 (+0.24%) | 2,366,000 |
27 Oct 2020 | HKD | 4.2 | 4.25 | 4.15 | 4.19 | 4.19 | -0.01 (-0.24%) | 821,000 |
23 Oct 2020 | HKD | 4.26 | 4.28 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 1,942,000 |
22 Oct 2020 | HKD | 4.25 | 4.29 | 4.16 | 4.17 | 4.17 | -0.08 (-1.88%) | 1,858,000 |
21 Oct 2020 | HKD | 4.35 | 4.44 | 4.17 | 4.25 | 4.25 | 0.0 (0.0%) | 2,441,000 |
20 Oct 2020 | HKD | 4.38 | 4.49 | 4.18 | 4.25 | 4.25 | -0.24 (-5.35%) | 1,721,000 |
19 Oct 2020 | HKD | 4.61 | 4.64 | 4.4 | 4.49 | 4.49 | -0.14 (-3.02%) | 2,129,000 |
16 Oct 2020 | HKD | 4.65 | 4.72 | 4.59 | 4.63 | 4.63 | -0.09 (-1.91%) | 1,143,000 |
15 Oct 2020 | HKD | 4.69 | 4.75 | 4.65 | 4.72 | 4.72 | -0.02 (-0.42%) | 792,737 |
14 Oct 2020 | HKD | 4.69 | 4.84 | 4.65 | 4.74 | 4.74 | -0.06 (-1.25%) | 955,000 |
13 Oct 2020 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 4.88 | 4.88 | 4.75 | 4.8 | 4.8 | -0.08 (-1.64%) | 2,864,000 |
9 Oct 2020 | HKD | 4.85 | 4.96 | 4.8 | 4.88 | 4.88 | -0.05 (-1.01%) | 1,534,000 |
8 Oct 2020 | HKD | 4.75 | 4.95 | 4.75 | 4.93 | 4.93 | +0.03 (+0.61%) | 1,284,000 |
7 Oct 2020 | HKD | 4.68 | 4.92 | 4.68 | 4.9 | 4.9 | +0.18 (+3.81%) | 1,339,769 |
6 Oct 2020 | HKD | 4.75 | 4.75 | 4.6 | 4.72 | 4.72 | +0.06 (+1.29%) | 1,398,000 |
5 Oct 2020 | HKD | 4.65 | 4.71 | 4.57 | 4.66 | 4.66 | +0.02 (+0.43%) | 968,000 |
30 Sep 2020 | HKD | 4.63 | 4.73 | 4.6 | 4.64 | 4.64 | 0.0 (0.0%) | 959,000 |
29 Sep 2020 | HKD | 4.71 | 4.81 | 4.59 | 4.64 | 4.64 | -0.07 (-1.49%) | 1,040,000 |
28 Sep 2020 | HKD | 4.58 | 4.87 | 4.58 | 4.71 | 4.71 | +0.06 (+1.29%) | 734,000 |
25 Sep 2020 | HKD | 4.6 | 4.77 | 4.58 | 4.65 | 4.65 | +0.05 (+1.09%) | 1,136,000 |
24 Sep 2020 | HKD | 4.72 | 4.75 | 4.6 | 4.6 | 4.6 | -0.18 (-3.77%) | 3,219,000 |
23 Sep 2020 | HKD | 4.71 | 4.89 | 4.7 | 4.78 | 4.78 | +0.05 (+1.06%) | 1,039,000 |
22 Sep 2020 | HKD | 4.7 | 4.77 | 4.7 | 4.73 | 4.73 | -0.04 (-0.84%) | 899,000 |
21 Sep 2020 | HKD | 4.96 | 5.07 | 4.77 | 4.77 | 4.77 | -0.21 (-4.22%) | 2,281,500 |