Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | HKD | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | +0.09 (+2.10%) | 1,206,110 |
30 Nov 2020 | HKD | 4.29 | 4.32 | 4.24 | 4.29 | 4.29 | +0.03 (+0.70%) | 1,341,320 |
27 Nov 2020 | HKD | 4.21 | 4.31 | 4.21 | 4.26 | 4.26 | +0.03 (+0.71%) | 1,111,000 |
26 Nov 2020 | HKD | 4.2 | 4.24 | 4.17 | 4.23 | 4.23 | +0.03 (+0.71%) | 714,751 |
25 Nov 2020 | HKD | 4.23 | 4.24 | 4.15 | 4.2 | 4.2 | -0.03 (-0.71%) | 901,172 |
24 Nov 2020 | HKD | 4.28 | 4.28 | 4.23 | 4.23 | 4.23 | -0.04 (-0.94%) | 467,400 |
23 Nov 2020 | HKD | 4.2 | 4.28 | 4.2 | 4.27 | 4.27 | +0.05 (+1.18%) | 458,042 |
20 Nov 2020 | HKD | 4.22 | 4.26 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 390,577 |
19 Nov 2020 | HKD | 4.2 | 4.27 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 470,400 |
18 Nov 2020 | HKD | 4.27 | 4.28 | 4.15 | 4.22 | 4.22 | -0.06 (-1.40%) | 1,347,957 |
17 Nov 2020 | HKD | 4.3 | 4.3 | 4.21 | 4.28 | 4.28 | +0.02 (+0.47%) | 430,400 |
16 Nov 2020 | HKD | 4.26 | 4.27 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 171,500 |
13 Nov 2020 | HKD | 4.28 | 4.29 | 4.22 | 4.26 | 4.26 | -0.02 (-0.47%) | 273,100 |
12 Nov 2020 | HKD | 4.27 | 4.3 | 4.21 | 4.28 | 4.28 | +0.02 (+0.47%) | 417,497 |
11 Nov 2020 | HKD | 4.25 | 4.28 | 4.23 | 4.26 | 4.26 | +0.02 (+0.47%) | 288,484 |
10 Nov 2020 | HKD | 4.21 | 4.28 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 354,301 |
9 Nov 2020 | HKD | 4.19 | 4.22 | 4.16 | 4.22 | 4.22 | +0.07 (+1.69%) | 367,400 |
6 Nov 2020 | HKD | 4.2 | 4.2 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 353,280 |
5 Nov 2020 | HKD | 4.1 | 4.2 | 4.09 | 4.2 | 4.2 | +0.11 (+2.69%) | 1,312,641 |
4 Nov 2020 | HKD | 4.06 | 4.11 | 4.01 | 4.09 | 4.09 | -0.01 (-0.24%) | 188,300 |
3 Nov 2020 | HKD | 4.11 | 4.12 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 378,200 |
2 Nov 2020 | HKD | 4.11 | 4.15 | 4.09 | 4.1 | 4.1 | -0.01 (-0.24%) | 367,800 |
30 Oct 2020 | HKD | 4.09 | 4.12 | 4.09 | 4.11 | 4.11 | +0.03 (+0.74%) | 441,100 |
29 Oct 2020 | HKD | 4.14 | 4.15 | 4.06 | 4.08 | 4.08 | -0.07 (-1.69%) | 715,301 |
28 Oct 2020 | HKD | 4.18 | 4.19 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 246,300 |
27 Oct 2020 | HKD | 4.16 | 4.19 | 4.16 | 4.18 | 4.18 | -0.01 (-0.24%) | 191,900 |
26 Oct 2020 | HKD | 4.17 | 4.2 | 4.13 | 4.19 | 4.19 | +0.02 (+0.48%) | 359,700 |
23 Oct 2020 | HKD | 4.14 | 4.17 | 4.13 | 4.17 | 4.17 | +0.05 (+1.21%) | 424,300 |
22 Oct 2020 | HKD | 4.13 | 4.14 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 397,933 |
21 Oct 2020 | HKD | 4.15 | 4.15 | 4.09 | 4.12 | 4.12 | -0.03 (-0.72%) | 1,118,400 |