Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2020 | HKD | 2.82 | 2.83 | 2.78 | 2.82 | 2.82 | -0.01 (-0.35%) | 2,840,000 |
24 Nov 2020 | HKD | 2.87 | 2.87 | 2.78 | 2.83 | 2.83 | -0.02 (-0.70%) | 2,548,000 |
23 Nov 2020 | HKD | 2.8 | 2.86 | 2.78 | 2.85 | 2.85 | +0.03 (+1.06%) | 2,474,000 |
20 Nov 2020 | HKD | 2.89 | 2.92 | 2.82 | 2.82 | 2.82 | -0.07 (-2.42%) | 2,981,000 |
19 Nov 2020 | HKD | 2.96 | 2.96 | 2.87 | 2.89 | 2.89 | -0.04 (-1.37%) | 2,864,000 |
18 Nov 2020 | HKD | 2.96 | 2.98 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 3,098,000 |
17 Nov 2020 | HKD | 2.91 | 2.92 | 2.89 | 2.92 | 2.92 | +0.02 (+0.69%) | 3,762,000 |
16 Nov 2020 | HKD | 2.92 | 2.92 | 2.87 | 2.9 | 2.9 | +0.03 (+1.05%) | 3,542,692 |
13 Nov 2020 | HKD | 2.95 | 2.95 | 2.87 | 2.87 | 2.87 | -0.07 (-2.38%) | 2,831,000 |
12 Nov 2020 | HKD | 2.97 | 2.97 | 2.88 | 2.94 | 2.94 | +0.03 (+1.03%) | 3,631,000 |
11 Nov 2020 | HKD | 2.94 | 2.94 | 2.89 | 2.91 | 2.91 | 0.0 (0.0%) | 3,580,000 |
10 Nov 2020 | HKD | 2.95 | 2.95 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 3,372,000 |
9 Nov 2020 | HKD | 3 | 3 | 2.87 | 2.9 | 2.9 | -0.06 (-2.03%) | 2,305,000 |
6 Nov 2020 | HKD | 2.96 | 2.98 | 2.93 | 2.96 | 2.96 | +0.02 (+0.68%) | 3,415,000 |
5 Nov 2020 | HKD | 2.94 | 2.99 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 3,428,000 |
4 Nov 2020 | HKD | 2.87 | 2.95 | 2.84 | 2.92 | 2.92 | +0.06 (+2.10%) | 3,610,738 |
3 Nov 2020 | HKD | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | +0.01 (+0.35%) | 3,785,000 |
2 Nov 2020 | HKD | 2.88 | 2.88 | 2.83 | 2.85 | 2.85 | +0.04 (+1.42%) | 2,737,000 |
30 Oct 2020 | HKD | 2.88 | 2.88 | 2.78 | 2.81 | 2.81 | -0.01 (-0.35%) | 13,470,410 |
29 Oct 2020 | HKD | 2.84 | 2.85 | 2.78 | 2.82 | 2.82 | -0.02 (-0.70%) | 3,209,000 |
28 Oct 2020 | HKD | 2.88 | 2.88 | 2.81 | 2.84 | 2.84 | -0.04 (-1.39%) | 2,297,000 |
27 Oct 2020 | HKD | 2.89 | 2.89 | 2.85 | 2.88 | 2.88 | -0.01 (-0.35%) | 3,319,000 |
23 Oct 2020 | HKD | 2.82 | 2.89 | 2.81 | 2.89 | 2.89 | +0.03 (+1.05%) | 2,555,000 |
22 Oct 2020 | HKD | 2.82 | 2.86 | 2.78 | 2.86 | 2.86 | +0.03 (+1.06%) | 6,307,000 |
21 Oct 2020 | HKD | 2.87 | 2.87 | 2.79 | 2.83 | 2.83 | 0.0 (0.0%) | 3,443,000 |
20 Oct 2020 | HKD | 2.88 | 2.88 | 2.82 | 2.83 | 2.83 | -0.01 (-0.35%) | 2,990,000 |
19 Oct 2020 | HKD | 2.89 | 2.89 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 14,192,000 |
16 Oct 2020 | HKD | 2.84 | 2.87 | 2.79 | 2.83 | 2.83 | 0.0 (0.0%) | 3,115,000 |
15 Oct 2020 | HKD | 2.89 | 2.91 | 2.79 | 2.83 | 2.83 | -0.02 (-0.70%) | 60,478,578 |
14 Oct 2020 | HKD | 2.86 | 2.86 | 2.8 | 2.85 | 2.85 | 0.0 (0.0%) | 3,575,000 |