Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2020 | HKD | 8 | 8.36 | 7.98 | 8.3 | 8.3 | +0.47 (+6.00%) | 905,400 |
4 Nov 2020 | HKD | 8.19 | 8.19 | 7.79 | 7.83 | 7.83 | -0.29 (-3.57%) | 788,600 |
3 Nov 2020 | HKD | 7.33 | 8.2 | 7.33 | 8.12 | 8.12 | -0.02 (-0.25%) | 497,700 |
2 Nov 2020 | HKD | 8.09 | 8.17 | 7.91 | 8.14 | 8.14 | +0.23 (+2.91%) | 375,300 |
30 Oct 2020 | HKD | 8.09 | 8.14 | 7.84 | 7.91 | 7.91 | -0.18 (-2.22%) | 691,800 |
29 Oct 2020 | HKD | 8 | 8.19 | 7.91 | 8.09 | 8.09 | 0.0 (0.0%) | 591,900 |
28 Oct 2020 | HKD | 8.19 | 8.2 | 8.05 | 8.09 | 8.09 | -0.11 (-1.34%) | 719,100 |
27 Oct 2020 | HKD | 8.5 | 8.5 | 8.13 | 8.2 | 8.2 | -0.16 (-1.91%) | 457,200 |
23 Oct 2020 | HKD | 8.67 | 8.67 | 8.33 | 8.36 | 8.36 | -0.08 (-0.95%) | 503,400 |
22 Oct 2020 | HKD | 8.25 | 8.65 | 8.15 | 8.44 | 8.44 | +0.28 (+3.43%) | 1,145,000 |
21 Oct 2020 | HKD | 8.43 | 8.49 | 8.03 | 8.16 | 8.16 | -0.14 (-1.69%) | 1,209,400 |
20 Oct 2020 | HKD | 8.59 | 8.59 | 8.1 | 8.3 | 8.3 | -0.06 (-0.72%) | 740,400 |
19 Oct 2020 | HKD | 8.38 | 8.54 | 8.31 | 8.36 | 8.36 | 0.0 (0.0%) | 1,072,000 |
16 Oct 2020 | HKD | 8.2 | 8.51 | 8.2 | 8.36 | 8.36 | +0.06 (+0.72%) | 762,600 |
15 Oct 2020 | HKD | 8.57 | 8.65 | 8.21 | 8.3 | 8.3 | -0.26 (-3.04%) | 1,423,500 |
14 Oct 2020 | HKD | 8.9 | 9 | 8.39 | 8.56 | 8.56 | -0.44 (-4.89%) | 2,609,100 |
13 Oct 2020 | HKD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 9.15 | 9.26 | 8.88 | 9 | 9 | -0.17 (-1.85%) | 1,177,000 |
9 Oct 2020 | HKD | 9.27 | 9.28 | 9.02 | 9.17 | 9.17 | -0.09 (-0.97%) | 884,195 |
8 Oct 2020 | HKD | 9.08 | 9.32 | 9.03 | 9.26 | 9.26 | +0.19 (+2.09%) | 719,400 |
7 Oct 2020 | HKD | 9.05 | 9.08 | 8.87 | 9.07 | 9.07 | -0.01 (-0.11%) | 504,000 |
6 Oct 2020 | HKD | 8.97 | 9.1 | 8.9 | 9.08 | 9.08 | +0.26 (+2.95%) | 572,100 |
5 Oct 2020 | HKD | 9.01 | 9.1 | 8.7 | 8.82 | 8.82 | -0.02 (-0.23%) | 648,300 |
30 Sep 2020 | HKD | 8.79 | 8.88 | 8.66 | 8.84 | 8.84 | +0.14 (+1.61%) | 748,100 |
29 Sep 2020 | HKD | 8.93 | 8.93 | 8.48 | 8.7 | 8.7 | -0.01 (-0.11%) | 752,400 |
28 Sep 2020 | HKD | 8.7 | 8.88 | 8.48 | 8.71 | 8.71 | +0.2 (+2.35%) | 2,017,200 |
25 Sep 2020 | HKD | 9.11 | 9.29 | 8.5 | 8.51 | 8.51 | -0.73 (-7.90%) | 1,956,600 |
24 Sep 2020 | HKD | 9.25 | 9.27 | 9.11 | 9.24 | 9.24 | -0.1 (-1.07%) | 1,155,000 |
23 Sep 2020 | HKD | 9.72 | 9.72 | 9.27 | 9.34 | 9.34 | -0.16 (-1.68%) | 1,218,900 |
22 Sep 2020 | HKD | 9.82 | 9.97 | 9.35 | 9.5 | 9.5 | -0.4 (-4.04%) | 1,732,500 |