Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2020 | HKD | 42.6 | 43.55 | 42.5 | 42.8 | 42.8 | -0.2 (-0.47%) | 5,197,584 |
17 Dec 2020 | HKD | 42.6 | 43.1 | 42.05 | 43 | 43 | +0.4 (+0.94%) | 6,501,946 |
16 Dec 2020 | HKD | 41.9 | 43.2 | 41.8 | 42.6 | 42.6 | +1.25 (+3.02%) | 11,861,246 |
15 Dec 2020 | HKD | 40.8 | 41.45 | 40.65 | 41.35 | 41.35 | +0.15 (+0.36%) | 5,460,358 |
14 Dec 2020 | HKD | 40.8 | 41.55 | 40.5 | 41.2 | 41.2 | 0.0 (0.0%) | 6,897,923 |
11 Dec 2020 | HKD | 41.05 | 41.55 | 40.7 | 41.2 | 41.2 | +0.15 (+0.37%) | 6,357,147 |
10 Dec 2020 | HKD | 41.7 | 41.7 | 40.5 | 41.05 | 41.05 | -1 (-2.38%) | 13,553,797 |
9 Dec 2020 | HKD | 42.7 | 42.9 | 41.7 | 42.05 | 42.05 | -0.55 (-1.29%) | 7,682,651 |
8 Dec 2020 | HKD | 42.8 | 43.25 | 42.3 | 42.6 | 42.6 | -0.25 (-0.58%) | 4,691,874 |
7 Dec 2020 | HKD | 43.9 | 44.4 | 42.5 | 42.85 | 42.85 | -1.05 (-2.39%) | 10,103,749 |
4 Dec 2020 | HKD | 44.15 | 44.25 | 43.5 | 43.9 | 43.9 | +0.05 (+0.11%) | 4,467,018 |
3 Dec 2020 | HKD | 43.25 | 44.25 | 42.85 | 43.85 | 43.85 | +0.25 (+0.57%) | 5,089,274 |
2 Dec 2020 | HKD | 43.85 | 44.5 | 43.25 | 43.6 | 43.6 | -0.2 (-0.46%) | 5,975,183 |
1 Dec 2020 | HKD | 43.55 | 44.55 | 43.5 | 43.8 | 43.8 | +0.4 (+0.92%) | 8,532,725 |
30 Nov 2020 | HKD | 43.3 | 44.3 | 43.25 | 43.4 | 43.4 | 0.0 (0.0%) | 12,959,150 |
27 Nov 2020 | HKD | 42.25 | 43.8 | 42.25 | 43.4 | 43.4 | +1.15 (+2.72%) | 10,869,291 |
26 Nov 2020 | HKD | 42.1 | 42.3 | 41.5 | 42.25 | 42.25 | +0.15 (+0.36%) | 3,586,592 |
25 Nov 2020 | HKD | 43.3 | 43.3 | 41.6 | 42.1 | 42.1 | -0.6 (-1.41%) | 9,825,168 |
24 Nov 2020 | HKD | 41.9 | 43.3 | 41.85 | 42.7 | 42.7 | +0.8 (+1.91%) | 8,163,066 |
23 Nov 2020 | HKD | 42.2 | 42.2 | 41.55 | 41.9 | 41.9 | -0.2 (-0.48%) | 6,671,598 |
20 Nov 2020 | HKD | 42.15 | 42.5 | 41.5 | 42.1 | 42.1 | 0.0 (0.0%) | 7,552,535 |
19 Nov 2020 | HKD | 42.6 | 42.6 | 41.6 | 42.1 | 42.1 | -0.55 (-1.29%) | 7,213,726 |
18 Nov 2020 | HKD | 42.3 | 43.45 | 42.3 | 42.65 | 42.65 | +0.05 (+0.12%) | 8,114,514 |
17 Nov 2020 | HKD | 43 | 43.5 | 41.8 | 42.6 | 42.6 | -1.05 (-2.41%) | 11,147,266 |
16 Nov 2020 | HKD | 45 | 45.3 | 42.8 | 43.65 | 43.65 | -1.25 (-2.78%) | 14,871,915 |
13 Nov 2020 | HKD | 44.25 | 45.5 | 42.4 | 44.9 | 44.9 | +0.85 (+1.93%) | 18,815,093 |
12 Nov 2020 | HKD | 44.25 | 45.05 | 43.75 | 44.05 | 44.05 | +0.25 (+0.57%) | 7,092,082 |
11 Nov 2020 | HKD | 45.3 | 45.35 | 42.9 | 43.8 | 43.8 | -1.5 (-3.31%) | 11,283,176 |
10 Nov 2020 | HKD | 45.25 | 45.95 | 44.35 | 45.3 | 45.3 | -0.75 (-1.63%) | 11,362,315 |
9 Nov 2020 | HKD | 44.8 | 47 | 44.8 | 46.05 | 46.05 | +2.15 (+4.90%) | 19,701,623 |