Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 6.05 | 6.06 | 6 | 6.06 | 6.06 | -0.02 (-0.33%) | 270,000 |
23 Dec 2020 | HKD | 5.8 | 6.12 | 5.8 | 6.08 | 6.08 | +0.28 (+4.83%) | 1,509,000 |
22 Dec 2020 | HKD | 5.94 | 5.94 | 5.76 | 5.8 | 5.8 | -0.2 (-3.33%) | 922,000 |
21 Dec 2020 | HKD | 6.06 | 6.18 | 5.95 | 6 | 6 | -0.06 (-0.99%) | 811,000 |
18 Dec 2020 | HKD | 6.2 | 6.2 | 6 | 6.06 | 6.06 | -0.12 (-1.94%) | 942,000 |
17 Dec 2020 | HKD | 6.08 | 6.28 | 6.08 | 6.18 | 6.18 | +0.1 (+1.64%) | 817,000 |
16 Dec 2020 | HKD | 6.22 | 6.22 | 6.02 | 6.08 | 6.08 | -0.14 (-2.25%) | 936,000 |
15 Dec 2020 | HKD | 6.1 | 6.36 | 6.1 | 6.22 | 6.22 | +0.17 (+2.81%) | 4,893,000 |
14 Dec 2020 | HKD | 5.6 | 6.1 | 5.59 | 6.05 | 6.05 | +0.45 (+8.04%) | 6,689,000 |
11 Dec 2020 | HKD | 5.47 | 5.65 | 5.47 | 5.6 | 5.6 | +0.13 (+2.38%) | 1,862,000 |
10 Dec 2020 | HKD | 5.46 | 5.58 | 5.44 | 5.47 | 5.47 | +0.01 (+0.18%) | 591,000 |
9 Dec 2020 | HKD | 5.55 | 5.55 | 5.39 | 5.46 | 5.46 | -0.02 (-0.36%) | 573,000 |
8 Dec 2020 | HKD | 5.6 | 5.6 | 5.32 | 5.48 | 5.48 | -0.07 (-1.26%) | 1,393,000 |
7 Dec 2020 | HKD | 5.48 | 5.6 | 5.47 | 5.55 | 5.55 | +0.07 (+1.28%) | 1,161,000 |
4 Dec 2020 | HKD | 5.4 | 5.53 | 5.4 | 5.48 | 5.48 | +0.03 (+0.55%) | 802,000 |
3 Dec 2020 | HKD | 5.41 | 5.56 | 5.35 | 5.45 | 5.45 | +0.04 (+0.74%) | 1,156,001 |
2 Dec 2020 | HKD | 5.18 | 5.55 | 5.18 | 5.41 | 5.41 | +0.22 (+4.24%) | 1,481,000 |
1 Dec 2020 | HKD | 5 | 5.24 | 5 | 5.19 | 5.19 | +0.17 (+3.39%) | 626,000 |
30 Nov 2020 | HKD | 5.17 | 5.29 | 5.02 | 5.02 | 5.02 | -0.25 (-4.74%) | 1,835,000 |
27 Nov 2020 | HKD | 5.6 | 5.65 | 5.26 | 5.27 | 5.27 | -0.42 (-7.38%) | 2,273,000 |
26 Nov 2020 | HKD | 5.64 | 5.8 | 5.63 | 5.69 | 5.69 | +0.05 (+0.89%) | 2,580,000 |
25 Nov 2020 | HKD | 5.49 | 5.7 | 5.4 | 5.64 | 5.64 | +0.17 (+3.11%) | 3,202,000 |
24 Nov 2020 | HKD | 5.24 | 5.5 | 5.15 | 5.47 | 5.47 | +0.25 (+4.79%) | 1,753,000 |
23 Nov 2020 | HKD | 5.25 | 5.25 | 5.06 | 5.22 | 5.22 | -0.03 (-0.57%) | 663,000 |
20 Nov 2020 | HKD | 5.48 | 5.5 | 5.2 | 5.25 | 5.25 | -0.18 (-3.31%) | 1,559,000 |
19 Nov 2020 | HKD | 5.38 | 5.49 | 5.26 | 5.43 | 5.43 | +0.15 (+2.84%) | 2,799,000 |
18 Nov 2020 | HKD | 5.29 | 5.4 | 5.22 | 5.28 | 5.28 | +0.07 (+1.34%) | 1,939,000 |
17 Nov 2020 | HKD | 5.14 | 5.22 | 5.14 | 5.21 | 5.21 | +0.08 (+1.56%) | 1,259,000 |
16 Nov 2020 | HKD | 5.06 | 5.24 | 5.06 | 5.13 | 5.13 | +0.08 (+1.58%) | 1,133,687 |
13 Nov 2020 | HKD | 5.12 | 5.14 | 5.01 | 5.05 | 5.05 | -0.07 (-1.37%) | 1,133,000 |