Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2020 | HKD | 6.31 | 6.41 | 5.93 | 6.16 | 6.16 | -0.08 (-1.28%) | 1,401,500 |
14 Dec 2020 | HKD | 5.7 | 6.3 | 5.7 | 6.24 | 6.24 | +0.55 (+9.67%) | 3,497,000 |
11 Dec 2020 | HKD | 5.24 | 5.77 | 5.21 | 5.69 | 5.69 | +0.44 (+8.38%) | 1,908,500 |
10 Dec 2020 | HKD | 5.13 | 5.46 | 5.12 | 5.25 | 5.25 | +0.12 (+2.34%) | 534,000 |
9 Dec 2020 | HKD | 5.15 | 5.25 | 5.11 | 5.13 | 5.13 | -0.03 (-0.58%) | 455,000 |
8 Dec 2020 | HKD | 5.48 | 5.5 | 5.11 | 5.16 | 5.16 | -0.32 (-5.84%) | 600,500 |
7 Dec 2020 | HKD | 5.07 | 5.52 | 5.04 | 5.48 | 5.48 | +0.41 (+8.09%) | 910,000 |
4 Dec 2020 | HKD | 5.18 | 5.21 | 5.07 | 5.07 | 5.07 | -0.11 (-2.12%) | 513,000 |
3 Dec 2020 | HKD | 5.2 | 5.3 | 5.16 | 5.18 | 5.18 | +0.01 (+0.19%) | 294,500 |
2 Dec 2020 | HKD | 5.3 | 5.31 | 5.16 | 5.17 | 5.17 | -0.2 (-3.72%) | 500,500 |
1 Dec 2020 | HKD | 5.28 | 5.39 | 5.21 | 5.37 | 5.37 | +0.09 (+1.70%) | 903,000 |
30 Nov 2020 | HKD | 5.43 | 5.57 | 5.21 | 5.28 | 5.28 | -0.15 (-2.76%) | 1,275,000 |
27 Nov 2020 | HKD | 5.6 | 5.6 | 5.4 | 5.43 | 5.43 | -0.17 (-3.04%) | 545,000 |
26 Nov 2020 | HKD | 5.42 | 5.6 | 5.41 | 5.6 | 5.6 | +0.19 (+3.51%) | 612,000 |
25 Nov 2020 | HKD | 5.8 | 5.86 | 5.4 | 5.41 | 5.41 | -0.39 (-6.72%) | 1,784,500 |
24 Nov 2020 | HKD | 6 | 6 | 5.62 | 5.8 | 5.8 | -0.2 (-3.33%) | 1,677,500 |
23 Nov 2020 | HKD | 6.2 | 6.22 | 5.94 | 6 | 6 | -0.17 (-2.76%) | 1,336,400 |
20 Nov 2020 | HKD | 6.19 | 6.25 | 6.15 | 6.17 | 6.17 | -0.01 (-0.16%) | 574,000 |
19 Nov 2020 | HKD | 6.28 | 6.28 | 6.1 | 6.18 | 6.18 | 0.0 (0.0%) | 830,000 |
18 Nov 2020 | HKD | 6.28 | 6.4 | 6.15 | 6.18 | 6.18 | -0.1 (-1.59%) | 1,665,000 |
17 Nov 2020 | HKD | 6.43 | 6.46 | 6.21 | 6.28 | 6.28 | -0.13 (-2.03%) | 756,000 |
16 Nov 2020 | HKD | 6.29 | 6.46 | 6.15 | 6.41 | 6.41 | +0.11 (+1.75%) | 1,337,500 |
13 Nov 2020 | HKD | 6.31 | 6.41 | 6.21 | 6.3 | 6.3 | -0.01 (-0.16%) | 497,500 |
12 Nov 2020 | HKD | 6.23 | 6.46 | 6.23 | 6.31 | 6.31 | +0.08 (+1.28%) | 578,000 |
11 Nov 2020 | HKD | 6.4 | 6.42 | 6.1 | 6.23 | 6.23 | -0.26 (-4.01%) | 1,840,500 |
10 Nov 2020 | HKD | 6.74 | 6.8 | 6.41 | 6.49 | 6.49 | -0.25 (-3.71%) | 1,148,500 |
9 Nov 2020 | HKD | 6.68 | 6.85 | 6.6 | 6.74 | 6.74 | +0.06 (+0.90%) | 814,500 |
6 Nov 2020 | HKD | 6.66 | 6.68 | 6.42 | 6.68 | 6.68 | +0.07 (+1.06%) | 623,500 |
5 Nov 2020 | HKD | 6.37 | 6.81 | 6.37 | 6.61 | 6.61 | +0.24 (+3.77%) | 1,819,500 |
4 Nov 2020 | HKD | 6.24 | 6.37 | 6.24 | 6.37 | 6.37 | -0.06 (-0.93%) | 991,500 |