Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | HKD | 2.7 | 2.93 | 2.66 | 2.89 | 2.89 | +0.16 (+5.86%) | 425,000 |
16 Dec 2020 | HKD | 2.77 | 2.77 | 2.64 | 2.73 | 2.73 | -0.06 (-2.15%) | 132,000 |
15 Dec 2020 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.01 (-0.36%) | 0 |
14 Dec 2020 | HKD | 2.87 | 2.93 | 2.78 | 2.8 | 2.8 | -0.1 (-3.45%) | 194,000 |
11 Dec 2020 | HKD | 2.85 | 2.9 | 2.85 | 2.9 | 2.9 | +0.04 (+1.40%) | 75,000 |
10 Dec 2020 | HKD | 2.68 | 2.9 | 2.63 | 2.86 | 2.86 | +0.15 (+5.54%) | 616,000 |
9 Dec 2020 | HKD | 2.79 | 2.89 | 2.7 | 2.71 | 2.71 | -0.15 (-5.24%) | 277,000 |
8 Dec 2020 | HKD | 2.85 | 2.98 | 2.7 | 2.86 | 2.86 | -0.02 (-0.69%) | 277,000 |
7 Dec 2020 | HKD | 3 | 3 | 2.87 | 2.88 | 2.88 | -0.16 (-5.26%) | 363,000 |
4 Dec 2020 | HKD | 3.02 | 3.09 | 3 | 3.04 | 3.04 | -0.01 (-0.33%) | 164,000 |
3 Dec 2020 | HKD | 2.98 | 3.06 | 2.98 | 3.05 | 3.05 | -0.04 (-1.29%) | 78,000 |
2 Dec 2020 | HKD | 3.04 | 3.09 | 2.98 | 3.09 | 3.09 | +0.02 (+0.65%) | 215,000 |
1 Dec 2020 | HKD | 3.15 | 3.15 | 3 | 3.07 | 3.07 | -0.03 (-0.97%) | 322,000 |
30 Nov 2020 | HKD | 3.01 | 3.14 | 2.96 | 3.1 | 3.1 | +0.23 (+8.01%) | 1,012,000 |
27 Nov 2020 | HKD | 2.8 | 2.92 | 2.8 | 2.87 | 2.87 | +0.05 (+1.77%) | 442,000 |
26 Nov 2020 | HKD | 2.72 | 2.87 | 2.72 | 2.82 | 2.82 | +0.01 (+0.36%) | 128,000 |
25 Nov 2020 | HKD | 2.84 | 3 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 445,000 |
24 Nov 2020 | HKD | 2.75 | 3.06 | 2.75 | 2.84 | 2.84 | +0.09 (+3.27%) | 972,000 |
23 Nov 2020 | HKD | 2.53 | 2.75 | 2.53 | 2.75 | 2.75 | +0.2 (+7.84%) | 1,119,000 |
20 Nov 2020 | HKD | 2.53 | 2.55 | 2.5 | 2.55 | 2.55 | 0.0 (0.0%) | 381,000 |
19 Nov 2020 | HKD | 2.47 | 2.55 | 2.47 | 2.55 | 2.55 | +0.05 (+2%) | 897,000 |
18 Nov 2020 | HKD | 2.53 | 2.53 | 2.46 | 2.5 | 2.5 | -0.03 (-1.19%) | 311,000 |
17 Nov 2020 | HKD | 2.44 | 2.56 | 2.44 | 2.53 | 2.53 | +0.08 (+3.27%) | 353,000 |
16 Nov 2020 | HKD | 2.44 | 2.48 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 23,000 |
13 Nov 2020 | HKD | 2.56 | 2.56 | 2.45 | 2.45 | 2.45 | -0.04 (-1.61%) | 45,000 |
12 Nov 2020 | HKD | 2.47 | 2.58 | 2.45 | 2.49 | 2.49 | 0.0 (0.0%) | 281,000 |
11 Nov 2020 | HKD | 2.44 | 2.55 | 2.44 | 2.49 | 2.49 | +0.01 (+0.40%) | 711,000 |
10 Nov 2020 | HKD | 2.38 | 2.48 | 2.38 | 2.48 | 2.48 | +0.11 (+4.64%) | 211,000 |
9 Nov 2020 | HKD | 2.41 | 2.41 | 2.33 | 2.37 | 2.37 | -0.04 (-1.66%) | 463,000 |
6 Nov 2020 | HKD | 2.47 | 2.48 | 2.41 | 2.41 | 2.41 | -0.07 (-2.82%) | 162,000 |