Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 7.5 | 7.78 | 7.5 | 7.65 | 7.65 | -0.05 (-0.65%) | 76,241 |
9 Dec 2020 | HKD | 7.76 | 7.89 | 7.6 | 7.7 | 7.7 | -0.02 (-0.26%) | 196,517 |
8 Dec 2020 | HKD | 7.8 | 7.9 | 7.61 | 7.72 | 7.72 | -0.23 (-2.89%) | 227,025 |
7 Dec 2020 | HKD | 7.84 | 7.96 | 7.73 | 7.95 | 7.95 | -0.06 (-0.75%) | 118,634 |
4 Dec 2020 | HKD | 8.1 | 8.1 | 7.82 | 8.01 | 8.01 | -0.05 (-0.62%) | 147,154 |
3 Dec 2020 | HKD | 8.1 | 8.1 | 7.94 | 8.06 | 8.06 | +0.16 (+2.03%) | 64,800 |
2 Dec 2020 | HKD | 8.25 | 8.25 | 7.82 | 7.9 | 7.9 | -0.35 (-4.24%) | 342,400 |
1 Dec 2020 | HKD | 8.1 | 8.34 | 8.03 | 8.25 | 8.25 | +0.05 (+0.61%) | 274,800 |
30 Nov 2020 | HKD | 8.18 | 8.31 | 8.08 | 8.2 | 8.2 | -0.17 (-2.03%) | 310,543 |
27 Nov 2020 | HKD | 8.25 | 8.4 | 7.99 | 8.37 | 8.37 | -0.05 (-0.59%) | 460,195 |
26 Nov 2020 | HKD | 8.68 | 8.69 | 8.25 | 8.42 | 8.42 | -0.11 (-1.29%) | 261,800 |
25 Nov 2020 | HKD | 7.91 | 8.53 | 7.64 | 8.53 | 8.53 | +0.74 (+9.50%) | 2,001,800 |
24 Nov 2020 | HKD | 7.69 | 8.05 | 7.55 | 7.79 | 7.79 | +0.1 (+1.30%) | 477,222 |
23 Nov 2020 | HKD | 7.77 | 7.77 | 7.52 | 7.69 | 7.69 | -0.06 (-0.77%) | 342,100 |
20 Nov 2020 | HKD | 7.99 | 8 | 7.69 | 7.75 | 7.75 | -0.05 (-0.64%) | 230,600 |
19 Nov 2020 | HKD | 7.99 | 7.99 | 7.61 | 7.8 | 7.8 | -0.06 (-0.76%) | 378,600 |
18 Nov 2020 | HKD | 7.91 | 7.98 | 7.78 | 7.86 | 7.86 | -0.05 (-0.63%) | 108,400 |
17 Nov 2020 | HKD | 7.58 | 8.16 | 7.58 | 7.91 | 7.91 | +0.41 (+5.47%) | 751,400 |
16 Nov 2020 | HKD | 7.27 | 7.57 | 7.18 | 7.5 | 7.5 | +0.43 (+6.08%) | 482,800 |
13 Nov 2020 | HKD | 7.2 | 7.2 | 7.03 | 7.07 | 7.07 | -0.15 (-2.08%) | 203,600 |
12 Nov 2020 | HKD | 7.19 | 7.37 | 7.12 | 7.22 | 7.22 | -0.12 (-1.63%) | 260,000 |
11 Nov 2020 | HKD | 7.18 | 7.68 | 7.18 | 7.34 | 7.34 | +0.16 (+2.23%) | 937,000 |
10 Nov 2020 | HKD | 7.37 | 7.45 | 7.09 | 7.18 | 7.18 | +0.77 (+12.01%) | 3,641,400 |
9 Nov 2020 | HKD | 6.55 | 6.58 | 6.41 | 6.41 | 6.41 | -0.06 (-0.93%) | 501,800 |
6 Nov 2020 | HKD | 6.49 | 6.61 | 6.4 | 6.47 | 6.47 | -0.02 (-0.31%) | 171,800 |
5 Nov 2020 | HKD | 6.31 | 6.52 | 6.31 | 6.49 | 6.49 | +0.19 (+3.02%) | 287,200 |
4 Nov 2020 | HKD | 6.67 | 6.67 | 6.24 | 6.3 | 6.3 | -0.06 (-0.94%) | 376,988 |
3 Nov 2020 | HKD | 6.3 | 6.74 | 6.24 | 6.36 | 6.36 | +0.06 (+0.95%) | 455,000 |
2 Nov 2020 | HKD | 6.51 | 6.54 | 6.21 | 6.3 | 6.3 | -0.17 (-2.63%) | 379,400 |
30 Oct 2020 | HKD | 6.83 | 6.83 | 6.4 | 6.47 | 6.47 | -0.39 (-5.69%) | 758,002 |