Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | HKD | 7.25 | 7.3 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 973,800 |
16 Dec 2020 | HKD | 7.1 | 7.21 | 7.05 | 7.1 | 7.1 | -0.03 (-0.42%) | 961,600 |
15 Dec 2020 | HKD | 7.22 | 7.27 | 7.05 | 7.13 | 7.13 | +0.05 (+0.71%) | 741,300 |
14 Dec 2020 | HKD | 7.15 | 7.4 | 7 | 7.08 | 7.08 | -0.21 (-2.88%) | 1,613,400 |
11 Dec 2020 | HKD | 7.41 | 7.43 | 7.16 | 7.29 | 7.29 | +0.01 (+0.14%) | 994,100 |
10 Dec 2020 | HKD | 7.1 | 7.35 | 7.1 | 7.28 | 7.28 | +0.18 (+2.54%) | 799,200 |
9 Dec 2020 | HKD | 7.12 | 7.28 | 7.05 | 7.1 | 7.1 | +0.01 (+0.14%) | 1,176,000 |
8 Dec 2020 | HKD | 7.2 | 7.44 | 7.01 | 7.09 | 7.09 | -0.22 (-3.01%) | 1,432,000 |
7 Dec 2020 | HKD | 7.42 | 7.42 | 7.1 | 7.31 | 7.31 | +0.01 (+0.14%) | 1,002,300 |
4 Dec 2020 | HKD | 7.26 | 7.44 | 7.1 | 7.3 | 7.3 | +0.04 (+0.55%) | 1,603,100 |
3 Dec 2020 | HKD | 6.96 | 7.4 | 6.91 | 7.26 | 7.26 | +0.31 (+4.46%) | 1,124,100 |
2 Dec 2020 | HKD | 7.17 | 7.27 | 6.75 | 6.95 | 6.95 | -0.14 (-1.97%) | 2,333,000 |
1 Dec 2020 | HKD | 7.2 | 7.24 | 6.96 | 7.09 | 7.09 | -0.02 (-0.28%) | 1,910,700 |
30 Nov 2020 | HKD | 7.42 | 7.47 | 7.08 | 7.11 | 7.11 | -0.34 (-4.56%) | 1,003,500 |
27 Nov 2020 | HKD | 7.5 | 7.55 | 7.39 | 7.45 | 7.45 | 0.0 (0.0%) | 631,800 |
26 Nov 2020 | HKD | 7.38 | 7.5 | 7.36 | 7.45 | 7.45 | +0.1 (+1.36%) | 568,800 |
25 Nov 2020 | HKD | 7.39 | 7.56 | 7.3 | 7.35 | 7.35 | +0.05 (+0.68%) | 467,700 |
24 Nov 2020 | HKD | 7.51 | 7.51 | 7.22 | 7.3 | 7.3 | -0.14 (-1.88%) | 798,700 |
23 Nov 2020 | HKD | 7.6 | 7.66 | 7.4 | 7.44 | 7.44 | -0.21 (-2.75%) | 1,165,200 |
20 Nov 2020 | HKD | 7.69 | 7.82 | 7.58 | 7.65 | 7.65 | -0.18 (-2.30%) | 804,000 |
19 Nov 2020 | HKD | 7.86 | 7.99 | 7.62 | 7.83 | 7.83 | -0.03 (-0.38%) | 543,300 |
18 Nov 2020 | HKD | 7.88 | 8 | 7.77 | 7.86 | 7.86 | -0.02 (-0.25%) | 438,900 |
17 Nov 2020 | HKD | 7.8 | 8.12 | 7.68 | 7.88 | 7.88 | +0.25 (+3.28%) | 604,800 |
16 Nov 2020 | HKD | 7.84 | 7.91 | 7.5 | 7.63 | 7.63 | -0.2 (-2.55%) | 1,032,500 |
13 Nov 2020 | HKD | 8.1 | 8.12 | 7.7 | 7.83 | 7.83 | -0.26 (-3.21%) | 1,054,800 |
12 Nov 2020 | HKD | 8.2 | 8.39 | 8.03 | 8.09 | 8.09 | -0.01 (-0.12%) | 593,100 |
11 Nov 2020 | HKD | 8.42 | 8.42 | 8.04 | 8.1 | 8.1 | -0.33 (-3.91%) | 489,000 |
10 Nov 2020 | HKD | 8.4 | 8.43 | 8.1 | 8.43 | 8.43 | +0.11 (+1.32%) | 806,400 |
9 Nov 2020 | HKD | 8.55 | 8.55 | 8.21 | 8.32 | 8.32 | -0.13 (-1.54%) | 535,800 |
6 Nov 2020 | HKD | 8.35 | 8.45 | 8.18 | 8.45 | 8.45 | +0.15 (+1.81%) | 563,400 |