Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2020 | HKD | 4.95 | 5.12 | 4.92 | 5.12 | 5.12 | +0.17 (+3.43%) | 1,772,000 |
11 Nov 2020 | HKD | 4.88 | 4.97 | 4.81 | 4.95 | 4.95 | +0.07 (+1.43%) | 1,733,000 |
10 Nov 2020 | HKD | 4.6 | 4.93 | 4.6 | 4.88 | 4.88 | +0.28 (+6.09%) | 3,232,000 |
9 Nov 2020 | HKD | 4.59 | 4.64 | 4.53 | 4.6 | 4.6 | +0.02 (+0.44%) | 496,000 |
6 Nov 2020 | HKD | 4.6 | 4.62 | 4.57 | 4.58 | 4.58 | -0.02 (-0.43%) | 174,000 |
5 Nov 2020 | HKD | 4.44 | 4.62 | 4.44 | 4.6 | 4.6 | +0.16 (+3.60%) | 705,000 |
4 Nov 2020 | HKD | 4.47 | 4.48 | 4.42 | 4.44 | 4.44 | -0.01 (-0.22%) | 355,000 |
3 Nov 2020 | HKD | 4.42 | 4.45 | 4.37 | 4.45 | 4.45 | +0.05 (+1.14%) | 559,000 |
2 Nov 2020 | HKD | 4.4 | 4.44 | 4.38 | 4.4 | 4.4 | -0.01 (-0.23%) | 318,030 |
30 Oct 2020 | HKD | 4.39 | 4.44 | 4.35 | 4.41 | 4.41 | +0.02 (+0.46%) | 412,000 |
29 Oct 2020 | HKD | 4.41 | 4.45 | 4.33 | 4.39 | 4.39 | -0.01 (-0.23%) | 348,000 |
28 Oct 2020 | HKD | 4.31 | 4.45 | 4.31 | 4.4 | 4.4 | +0.02 (+0.46%) | 465,000 |
27 Oct 2020 | HKD | 4.48 | 4.48 | 4.36 | 4.38 | 4.38 | -0.07 (-1.57%) | 689,500 |
23 Oct 2020 | HKD | 4.45 | 4.55 | 4.42 | 4.45 | 4.45 | +0.04 (+0.91%) | 643,000 |
22 Oct 2020 | HKD | 4.4 | 4.45 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 398,000 |
21 Oct 2020 | HKD | 4.52 | 4.65 | 4.41 | 4.45 | 4.45 | +0.06 (+1.37%) | 721,000 |
20 Oct 2020 | HKD | 4.33 | 4.45 | 4.33 | 4.39 | 4.39 | 0.0 (0.0%) | 330,000 |
19 Oct 2020 | HKD | 4.4 | 4.44 | 4.36 | 4.39 | 4.39 | +0.02 (+0.46%) | 452,000 |
16 Oct 2020 | HKD | 4.36 | 4.42 | 4.35 | 4.37 | 4.37 | -0.07 (-1.58%) | 897,000 |
15 Oct 2020 | HKD | 4.54 | 4.54 | 4.38 | 4.44 | 4.44 | -0.1 (-2.20%) | 826,000 |
14 Oct 2020 | HKD | 4.84 | 4.84 | 4.47 | 4.54 | 4.54 | -0.03 (-0.66%) | 1,597,800 |
13 Oct 2020 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 4.6 | 4.6 | 4.5 | 4.57 | 4.57 | -0.02 (-0.44%) | 3,136,000 |
9 Oct 2020 | HKD | 4.65 | 4.65 | 4.55 | 4.59 | 4.59 | -0.06 (-1.29%) | 1,563,000 |
8 Oct 2020 | HKD | 4.66 | 4.66 | 4.58 | 4.65 | 4.65 | +0.01 (+0.22%) | 647,000 |
7 Oct 2020 | HKD | 4.51 | 4.66 | 4.51 | 4.64 | 4.64 | +0.02 (+0.43%) | 488,670 |
6 Oct 2020 | HKD | 4.67 | 4.71 | 4.55 | 4.62 | 4.62 | +0.01 (+0.22%) | 566,103 |
5 Oct 2020 | HKD | 4.69 | 4.69 | 4.52 | 4.61 | 4.61 | -0.04 (-0.86%) | 391,500 |
30 Sep 2020 | HKD | 4.65 | 4.65 | 4.55 | 4.65 | 4.65 | +0.05 (+1.09%) | 241,000 |
29 Sep 2020 | HKD | 4.8 | 4.8 | 4.6 | 4.6 | 4.6 | -0.19 (-3.97%) | 356,000 |