Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | HKD | 19.8 | 19.8 | 18.4 | 18.9 | 18.9 | -0.6 (-3.08%) | 783,540 |
16 Dec 2020 | HKD | 19.66 | 19.66 | 19.1 | 19.5 | 19.5 | +0.4 (+2.09%) | 503,100 |
15 Dec 2020 | HKD | 19.62 | 19.76 | 18.74 | 19.1 | 19.1 | +0.1 (+0.53%) | 496,200 |
14 Dec 2020 | HKD | 18.8 | 19.2 | 18.7 | 19 | 19 | +0.3 (+1.60%) | 829,200 |
11 Dec 2020 | HKD | 18.76 | 18.76 | 18.4 | 18.7 | 18.7 | +0.12 (+0.65%) | 593,400 |
10 Dec 2020 | HKD | 19.6 | 19.64 | 18.24 | 18.58 | 18.58 | -0.58 (-3.03%) | 1,664,300 |
9 Dec 2020 | HKD | 20.45 | 20.6 | 19.14 | 19.16 | 19.16 | -1.29 (-6.31%) | 1,022,000 |
8 Dec 2020 | HKD | 20.65 | 20.95 | 20.35 | 20.45 | 20.45 | -0.2 (-0.97%) | 531,900 |
7 Dec 2020 | HKD | 20.9 | 21.5 | 20.3 | 20.65 | 20.65 | -0.25 (-1.20%) | 329,700 |
4 Dec 2020 | HKD | 21 | 21.3 | 20.5 | 20.9 | 20.9 | -0.05 (-0.24%) | 497,400 |
3 Dec 2020 | HKD | 22.15 | 22.5 | 20.65 | 20.95 | 20.95 | -1.2 (-5.42%) | 694,200 |
2 Dec 2020 | HKD | 22.15 | 22.6 | 21.65 | 22.15 | 22.15 | +0.6 (+2.78%) | 1,050,600 |
1 Dec 2020 | HKD | 21.95 | 22.25 | 21.1 | 21.55 | 21.55 | -0.4 (-1.82%) | 473,700 |
30 Nov 2020 | HKD | 21.85 | 22.5 | 21.1 | 21.95 | 21.95 | +0.7 (+3.29%) | 1,571,500 |
27 Nov 2020 | HKD | 22.85 | 22.85 | 20.8 | 21.25 | 21.25 | -1.75 (-7.61%) | 1,291,100 |
26 Nov 2020 | HKD | 23 | 23.45 | 22.75 | 23 | 23 | 0.0 (0.0%) | 227,700 |
25 Nov 2020 | HKD | 23.35 | 23.45 | 22.7 | 23 | 23 | -0.25 (-1.08%) | 1,024,200 |
24 Nov 2020 | HKD | 24 | 24.15 | 22.5 | 23.25 | 23.25 | -0.7 (-2.92%) | 1,620,000 |
23 Nov 2020 | HKD | 23.75 | 24.25 | 22.95 | 23.95 | 23.95 | +0.9 (+3.90%) | 683,700 |
20 Nov 2020 | HKD | 22.4 | 24.3 | 22.25 | 23.05 | 23.05 | +0.85 (+3.83%) | 2,071,100 |
19 Nov 2020 | HKD | 21.65 | 22.65 | 21.65 | 22.2 | 22.2 | +0.4 (+1.83%) | 558,200 |
18 Nov 2020 | HKD | 22.3 | 22.3 | 21.15 | 21.8 | 21.8 | -0.5 (-2.24%) | 827,400 |
17 Nov 2020 | HKD | 20.85 | 22.45 | 20.6 | 22.3 | 22.3 | +1.9 (+9.31%) | 1,299,900 |
16 Nov 2020 | HKD | 23 | 23.15 | 20.05 | 20.4 | 20.4 | -2.55 (-11.11%) | 2,651,700 |
13 Nov 2020 | HKD | 22.65 | 23.25 | 21.8 | 22.95 | 22.95 | +0.3 (+1.32%) | 1,326,700 |
12 Nov 2020 | HKD | 22.4 | 23.6 | 22.2 | 22.65 | 22.65 | +0.05 (+0.22%) | 1,139,400 |
11 Nov 2020 | HKD | 23.4 | 25.45 | 21.8 | 22.6 | 22.6 | -1.15 (-4.84%) | 2,184,100 |
10 Nov 2020 | HKD | 25.85 | 25.85 | 23.2 | 23.75 | 23.75 | -1.15 (-4.62%) | 2,075,600 |
9 Nov 2020 | HKD | 23.4 | 25.75 | 23.35 | 24.9 | 24.9 | +1.45 (+6.18%) | 2,049,600 |
6 Nov 2020 | HKD | 26.8 | 26.85 | 23 | 23.45 | 23.45 | -3.05 (-11.51%) | 4,162,300 |