Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | HKD | 7.91 | 8.1 | 7.9 | 7.96 | 7.96 | +0.04 (+0.51%) | 1,524,000 |
8 Dec 2020 | HKD | 8.2 | 8.2 | 7.91 | 7.92 | 7.92 | -0.28 (-3.41%) | 1,254,000 |
7 Dec 2020 | HKD | 8.05 | 8.3 | 8.05 | 8.2 | 8.2 | +0.15 (+1.86%) | 1,529,000 |
4 Dec 2020 | HKD | 8.07 | 8.19 | 8.01 | 8.05 | 8.05 | -0.01 (-0.12%) | 932,000 |
3 Dec 2020 | HKD | 8.11 | 8.32 | 7.91 | 8.06 | 8.06 | -0.05 (-0.62%) | 1,634,000 |
2 Dec 2020 | HKD | 8.18 | 8.24 | 7.98 | 8.11 | 8.11 | +0.05 (+0.62%) | 1,575,260 |
1 Dec 2020 | HKD | 8.2 | 8.34 | 7.91 | 8.06 | 8.06 | -0.09 (-1.10%) | 1,897,000 |
30 Nov 2020 | HKD | 8.01 | 8.4 | 7.74 | 8.15 | 8.15 | +0.29 (+3.69%) | 2,780,000 |
27 Nov 2020 | HKD | 7.99 | 7.99 | 7.65 | 7.86 | 7.86 | -0.13 (-1.63%) | 4,081,000 |
26 Nov 2020 | HKD | 8.47 | 8.72 | 7.83 | 7.99 | 7.99 | -0.48 (-5.67%) | 6,575,000 |
25 Nov 2020 | HKD | 9.04 | 9.04 | 8.46 | 8.47 | 8.47 | -0.57 (-6.31%) | 5,544,000 |
24 Nov 2020 | HKD | 9.24 | 9.28 | 9 | 9.04 | 9.04 | -0.2 (-2.16%) | 1,627,000 |
23 Nov 2020 | HKD | 9 | 9.41 | 8.96 | 9.24 | 9.24 | +0.24 (+2.67%) | 3,556,000 |
20 Nov 2020 | HKD | 9.02 | 9.1 | 8.97 | 9 | 9 | -0.02 (-0.22%) | 2,017,000 |
19 Nov 2020 | HKD | 9.04 | 9.13 | 8.98 | 9.02 | 9.02 | +0.06 (+0.67%) | 1,569,000 |
18 Nov 2020 | HKD | 8.96 | 9.1 | 8.96 | 8.96 | 8.96 | 0.0 (0.0%) | 2,182,000 |
17 Nov 2020 | HKD | 9.05 | 9.3 | 8.96 | 8.96 | 8.96 | -0.08 (-0.88%) | 1,609,600 |
16 Nov 2020 | HKD | 9.24 | 9.33 | 8.92 | 9.04 | 9.04 | -0.2 (-2.16%) | 2,459,000 |
13 Nov 2020 | HKD | 9.4 | 9.46 | 9.19 | 9.24 | 9.24 | -0.21 (-2.22%) | 2,194,000 |
12 Nov 2020 | HKD | 9.64 | 9.78 | 9.39 | 9.45 | 9.45 | -0.19 (-1.97%) | 1,266,000 |
11 Nov 2020 | HKD | 9.95 | 9.95 | 9.5 | 9.64 | 9.64 | -0.31 (-3.12%) | 2,215,000 |
10 Nov 2020 | HKD | 10.3 | 10.32 | 9.81 | 9.95 | 9.95 | -0.17 (-1.68%) | 3,584,198 |
9 Nov 2020 | HKD | 9.78 | 10.22 | 9.77 | 10.12 | 10.12 | +0.49 (+5.09%) | 5,245,200 |
6 Nov 2020 | HKD | 9.6 | 9.76 | 9.35 | 9.63 | 9.63 | +0.08 (+0.84%) | 2,715,394 |
5 Nov 2020 | HKD | 9.6 | 9.79 | 9.5 | 9.55 | 9.55 | +0.19 (+2.03%) | 4,755,000 |
4 Nov 2020 | HKD | 9.38 | 9.6 | 8.88 | 9.36 | 9.36 | 0.0 (0.0%) | 6,682,000 |
3 Nov 2020 | HKD | 10.16 | 10.22 | 9.28 | 9.36 | 9.36 | -0.88 (-8.59%) | 16,984,199 |
2 Nov 2020 | HKD | 10.7 | 10.8 | 10.12 | 10.24 | 10.24 | -0.44 (-4.12%) | 5,562,000 |
30 Oct 2020 | HKD | 11.68 | 11.68 | 10.62 | 10.68 | 10.68 | -0.82 (-7.13%) | 11,869,000 |
29 Oct 2020 | HKD | 10.78 | 11.62 | 10.68 | 11.5 | 11.5 | +0.5 (+4.55%) | 16,104,600 |