Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2020 | HKD | 6.53 | 6.53 | 6.3 | 6.43 | 6.43 | -0.1 (-1.53%) | 1,168,500 |
2 Nov 2020 | HKD | 6.5 | 6.6 | 6.49 | 6.53 | 6.53 | -0.16 (-2.39%) | 713,500 |
30 Oct 2020 | HKD | 6.69 | 6.89 | 6.4 | 6.69 | 6.69 | -0.05 (-0.74%) | 1,790,500 |
29 Oct 2020 | HKD | 6.59 | 7 | 6.5 | 6.74 | 6.74 | +0.01 (+0.15%) | 1,050,000 |
28 Oct 2020 | HKD | 6.7 | 6.76 | 6.48 | 6.73 | 6.73 | +0.03 (+0.45%) | 997,000 |
27 Oct 2020 | HKD | 7 | 7 | 6.58 | 6.7 | 6.7 | -0.3 (-4.29%) | 879,000 |
23 Oct 2020 | HKD | 6.69 | 7.11 | 6.65 | 7 | 7 | +0.31 (+4.63%) | 2,021,500 |
22 Oct 2020 | HKD | 6.85 | 6.85 | 6.61 | 6.69 | 6.69 | -0.16 (-2.34%) | 1,282,500 |
21 Oct 2020 | HKD | 7.07 | 7.08 | 6.8 | 6.85 | 6.85 | -0.21 (-2.97%) | 895,500 |
20 Oct 2020 | HKD | 6.9 | 7.2 | 6.8 | 7.06 | 7.06 | +0.17 (+2.47%) | 799,000 |
19 Oct 2020 | HKD | 7.26 | 7.26 | 6.86 | 6.89 | 6.89 | -0.37 (-5.10%) | 2,057,500 |
16 Oct 2020 | HKD | 7.25 | 7.4 | 7.15 | 7.26 | 7.26 | +0.01 (+0.14%) | 799,500 |
15 Oct 2020 | HKD | 7.2 | 7.46 | 7.13 | 7.25 | 7.25 | +0.05 (+0.69%) | 1,184,500 |
14 Oct 2020 | HKD | 7.73 | 7.9 | 7.16 | 7.2 | 7.2 | -0.53 (-6.86%) | 2,756,000 |
13 Oct 2020 | HKD | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 8.01 | 8.2 | 7.66 | 7.73 | 7.73 | -0.27 (-3.38%) | 3,696,000 |
9 Oct 2020 | HKD | 8.16 | 8.7 | 7.84 | 8 | 8 | -0.14 (-1.72%) | 13,091,500 |
8 Oct 2020 | HKD | 7.35 | 8.16 | 7.28 | 8.14 | 8.14 | +0.79 (+10.75%) | 7,319,000 |
7 Oct 2020 | HKD | 7.5 | 7.83 | 6.86 | 7.35 | 7.35 | -0.32 (-4.17%) | 4,839,500 |
6 Oct 2020 | HKD | 6.23 | 7.74 | 6.1 | 7.67 | 7.67 | +1.38 (+21.94%) | 14,278,600 |
5 Oct 2020 | HKD | 6.99 | 7.04 | 6.2 | 6.29 | 6.29 | -0.71 (-10.14%) | 6,606,500 |
30 Sep 2020 | HKD | 7.67 | 7.73 | 6.97 | 7 | 7 | -0.66 (-8.62%) | 6,831,000 |
29 Sep 2020 | HKD | 7.62 | 8 | 7.52 | 7.66 | 7.66 | +0.05 (+0.66%) | 5,064,500 |
28 Sep 2020 | HKD | 7.97 | 7.97 | 7.61 | 7.61 | 7.61 | -0.38 (-4.76%) | 3,183,500 |
25 Sep 2020 | HKD | 8.35 | 8.4 | 7.7 | 7.99 | 7.99 | -0.25 (-3.03%) | 10,524,500 |
24 Sep 2020 | HKD | 8.65 | 8.65 | 8.22 | 8.24 | 8.24 | -0.34 (-3.96%) | 4,434,500 |
23 Sep 2020 | HKD | 8.92 | 8.94 | 8.1 | 8.58 | 8.58 | -0.32 (-3.60%) | 24,066,920 |
22 Sep 2020 | HKD | 8.92 | 9.16 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 10,789,000 |
21 Sep 2020 | HKD | 9.15 | 9.45 | 8.9 | 8.9 | 8.9 | -0.28 (-3.05%) | 15,825,600 |
18 Sep 2020 | HKD | 9.3 | 10.66 | 9.14 | 9.18 | 9.18 | 0.0 (0.0%) | 124,515,000 |