Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 6.89 | 7.02 | 6.8 | 6.86 | 6.86 | -0.05 (-0.72%) | 248,600 |
28 Oct 2020 | HKD | 7.16 | 7.25 | 6.86 | 6.91 | 6.91 | -0.19 (-2.68%) | 24,972,600 |
27 Oct 2020 | HKD | 7.45 | 7.62 | 7.09 | 7.1 | 7.1 | -0.35 (-4.70%) | 390,800 |
23 Oct 2020 | HKD | 7.2 | 7.45 | 7.19 | 7.45 | 7.45 | +0.15 (+2.05%) | 157,800 |
22 Oct 2020 | HKD | 7.3 | 7.3 | 7.16 | 7.3 | 7.3 | +0.05 (+0.69%) | 58,126 |
21 Oct 2020 | HKD | 7.22 | 7.44 | 7.17 | 7.25 | 7.25 | +0.06 (+0.83%) | 80,988 |
20 Oct 2020 | HKD | 7.39 | 7.4 | 7.18 | 7.19 | 7.19 | -0.05 (-0.69%) | 260,600 |
19 Oct 2020 | HKD | 7.39 | 7.41 | 7.24 | 7.24 | 7.24 | -0.14 (-1.90%) | 332,600 |
16 Oct 2020 | HKD | 7.44 | 7.54 | 7.32 | 7.38 | 7.38 | -0.14 (-1.86%) | 264,200 |
15 Oct 2020 | HKD | 7.53 | 7.53 | 7.35 | 7.52 | 7.52 | +0.08 (+1.08%) | 86,400 |
14 Oct 2020 | HKD | 7.69 | 7.69 | 7.33 | 7.44 | 7.44 | -0.36 (-4.62%) | 754,200 |
13 Oct 2020 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 7.99 | 8.18 | 7.56 | 7.8 | 7.8 | -0.13 (-1.64%) | 511,800 |
9 Oct 2020 | HKD | 8.33 | 8.33 | 7.89 | 7.93 | 7.93 | -0.17 (-2.10%) | 147,800 |
8 Oct 2020 | HKD | 7.92 | 8.3 | 7.77 | 8.1 | 8.1 | +0.26 (+3.32%) | 323,200 |
7 Oct 2020 | HKD | 7.89 | 7.99 | 7.7 | 7.84 | 7.84 | -0.05 (-0.63%) | 141,600 |
6 Oct 2020 | HKD | 7.76 | 7.95 | 7.76 | 7.89 | 7.89 | +0.24 (+3.14%) | 93,212 |
5 Oct 2020 | HKD | 7.62 | 7.83 | 7.55 | 7.65 | 7.65 | +0.06 (+0.79%) | 45,844 |
30 Sep 2020 | HKD | 7.58 | 7.73 | 7.47 | 7.59 | 7.59 | +0.01 (+0.13%) | 80,000 |
29 Sep 2020 | HKD | 7.62 | 7.62 | 7.4 | 7.58 | 7.58 | +0.07 (+0.93%) | 165,000 |
28 Sep 2020 | HKD | 7.52 | 7.68 | 7.47 | 7.51 | 7.51 | +0.03 (+0.40%) | 160,400 |
25 Sep 2020 | HKD | 7.48 | 7.95 | 7.48 | 7.48 | 7.48 | 0.0 (0.0%) | 48,200 |
24 Sep 2020 | HKD | 7.48 | 7.69 | 7.3 | 7.48 | 7.48 | +0.08 (+1.08%) | 307,400 |
23 Sep 2020 | HKD | 7.54 | 7.59 | 7.4 | 7.4 | 7.4 | -0.14 (-1.86%) | 298,400 |
22 Sep 2020 | HKD | 7.9 | 7.93 | 7.51 | 7.54 | 7.54 | -0.5 (-6.22%) | 432,000 |
21 Sep 2020 | HKD | 8.32 | 8.32 | 7.97 | 8.04 | 8.04 | -0.16 (-1.95%) | 229,200 |
18 Sep 2020 | HKD | 8.04 | 8.21 | 7.97 | 8.2 | 8.2 | +0.16 (+1.99%) | 167,400 |
17 Sep 2020 | HKD | 8.21 | 8.35 | 7.98 | 8.04 | 8.04 | -0.09 (-1.11%) | 241,800 |
16 Sep 2020 | HKD | 7.72 | 8.26 | 7.67 | 8.13 | 8.13 | +0.37 (+4.77%) | 895,800 |
15 Sep 2020 | HKD | 7.62 | 8.18 | 7.52 | 7.76 | 7.76 | 0.0 (0.0%) | 645,850 |