Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2020 | HKD | 3.04 | 3.05 | 2.94 | 2.94 | 2.94 | -0.1 (-3.29%) | 713,000 |
6 Nov 2020 | HKD | 3 | 3.05 | 2.97 | 3.04 | 3.04 | +0.04 (+1.33%) | 681,000 |
5 Nov 2020 | HKD | 3.08 | 3.09 | 3 | 3 | 3 | -0.08 (-2.60%) | 721,000 |
4 Nov 2020 | HKD | 3.08 | 3.11 | 3 | 3.08 | 3.08 | +0.08 (+2.67%) | 601,000 |
3 Nov 2020 | HKD | 3.06 | 3.09 | 3 | 3 | 3 | 0.0 (0.0%) | 15,237,000 |
2 Nov 2020 | HKD | 3.06 | 3.09 | 2.98 | 3 | 3 | -0.06 (-1.96%) | 697,000 |
30 Oct 2020 | HKD | 3.03 | 3.21 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 704,000 |
29 Oct 2020 | HKD | 3.1 | 3.12 | 2.99 | 3.02 | 3.02 | -0.09 (-2.89%) | 761,000 |
28 Oct 2020 | HKD | 3.21 | 3.21 | 3.07 | 3.11 | 3.11 | -0.1 (-3.12%) | 803,000 |
27 Oct 2020 | HKD | 3.25 | 3.27 | 3.17 | 3.21 | 3.21 | -0.09 (-2.73%) | 1,044,000 |
23 Oct 2020 | HKD | 3.38 | 3.44 | 3.3 | 3.3 | 3.3 | -0.08 (-2.37%) | 856,000 |
22 Oct 2020 | HKD | 3.22 | 3.44 | 3.18 | 3.38 | 3.38 | +0.19 (+5.96%) | 5,452,000 |
21 Oct 2020 | HKD | 3.22 | 3.26 | 3.19 | 3.19 | 3.19 | -0.07 (-2.15%) | 1,232,000 |
20 Oct 2020 | HKD | 3.25 | 3.3 | 3.24 | 3.26 | 3.26 | +0.02 (+0.62%) | 1,470,000 |
19 Oct 2020 | HKD | 3.28 | 3.36 | 3.24 | 3.24 | 3.24 | -0.03 (-0.92%) | 1,318,000 |
16 Oct 2020 | HKD | 3.12 | 3.29 | 3.12 | 3.27 | 3.27 | +0.15 (+4.81%) | 3,105,000 |
15 Oct 2020 | HKD | 3.09 | 3.12 | 3.07 | 3.12 | 3.12 | +0.02 (+0.65%) | 1,362,000 |
14 Oct 2020 | HKD | 3.08 | 3.1 | 3.02 | 3.1 | 3.1 | +0.02 (+0.65%) | 1,880,000 |
13 Oct 2020 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 2.97 | 3.08 | 2.97 | 3.08 | 3.08 | +0.13 (+4.41%) | 51,922,000 |
9 Oct 2020 | HKD | 2.92 | 2.97 | 2.9 | 2.95 | 2.95 | +0.05 (+1.72%) | 740,000 |
8 Oct 2020 | HKD | 2.91 | 2.93 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 653,000 |
7 Oct 2020 | HKD | 2.9 | 2.92 | 2.87 | 2.92 | 2.92 | +0.04 (+1.39%) | 702,000 |
6 Oct 2020 | HKD | 2.93 | 2.93 | 2.86 | 2.88 | 2.88 | -0.04 (-1.37%) | 1,208,000 |
5 Oct 2020 | HKD | 2.92 | 2.93 | 2.86 | 2.92 | 2.92 | +0.01 (+0.34%) | 855,000 |
30 Sep 2020 | HKD | 2.91 | 2.92 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 662,000 |
29 Sep 2020 | HKD | 2.91 | 2.95 | 2.86 | 2.9 | 2.9 | -0.02 (-0.68%) | 720,000 |
28 Sep 2020 | HKD | 2.92 | 2.92 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 625,000 |
25 Sep 2020 | HKD | 2.89 | 2.92 | 2.85 | 2.9 | 2.9 | -0.01 (-0.34%) | 1,074,000 |
24 Sep 2020 | HKD | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 791,000 |