Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | HKD | 7.7 | 7.71 | 7.55 | 7.58 | 7.58 | -0.15 (-1.94%) | 2,131,528 |
18 Dec 2020 | HKD | 7.71 | 7.74 | 7.55 | 7.73 | 7.73 | +0.21 (+2.79%) | 5,017,241 |
17 Dec 2020 | HKD | 7.55 | 7.57 | 7.47 | 7.52 | 7.52 | -0.05 (-0.66%) | 1,424,000 |
16 Dec 2020 | HKD | 7.55 | 7.65 | 7.54 | 7.57 | 7.57 | +0.06 (+0.80%) | 2,472,114 |
15 Dec 2020 | HKD | 7.5 | 7.51 | 7.46 | 7.51 | 7.51 | 0.0 (0.0%) | 1,400,000 |
14 Dec 2020 | HKD | 7.5 | 7.53 | 7.41 | 7.51 | 7.51 | -0.12 (-1.57%) | 3,107,000 |
11 Dec 2020 | HKD | 7.48 | 7.76 | 7.48 | 7.63 | 7.63 | +0.06 (+0.79%) | 2,698,712 |
10 Dec 2020 | HKD | 7.2 | 7.68 | 7.17 | 7.57 | 7.57 | +0.37 (+5.14%) | 4,874,750 |
9 Dec 2020 | HKD | 7.2 | 7.23 | 7.14 | 7.2 | 7.2 | 0.0 (0.0%) | 1,954,743 |
8 Dec 2020 | HKD | 7.14 | 7.22 | 7.12 | 7.2 | 7.2 | +0.06 (+0.84%) | 1,994,208 |
7 Dec 2020 | HKD | 7.22 | 7.27 | 7.06 | 7.14 | 7.14 | -0.16 (-2.19%) | 3,396,252 |
4 Dec 2020 | HKD | 7.13 | 7.35 | 7.12 | 7.3 | 7.3 | +0.19 (+2.67%) | 2,568,000 |
3 Dec 2020 | HKD | 7.02 | 7.14 | 6.9 | 7.11 | 7.11 | +0.07 (+0.99%) | 3,516,775 |
2 Dec 2020 | HKD | 7.06 | 7.11 | 7.03 | 7.04 | 7.04 | -0.06 (-0.85%) | 4,195,000 |
1 Dec 2020 | HKD | 6.99 | 7.22 | 6.99 | 7.1 | 7.1 | +0.11 (+1.57%) | 3,475,753 |
30 Nov 2020 | HKD | 7.16 | 7.16 | 6.97 | 6.99 | 6.99 | -0.17 (-2.37%) | 11,337,110 |
27 Nov 2020 | HKD | 7.2 | 7.2 | 7.1 | 7.16 | 7.16 | -0.08 (-1.10%) | 1,438,498 |
26 Nov 2020 | HKD | 7.25 | 7.3 | 7.1 | 7.24 | 7.24 | -0.03 (-0.41%) | 2,255,392 |
25 Nov 2020 | HKD | 7.31 | 7.4 | 7.19 | 7.27 | 7.27 | -0.11 (-1.49%) | 2,463,441 |
24 Nov 2020 | HKD | 7.43 | 7.5 | 7.34 | 7.38 | 7.38 | -0.03 (-0.40%) | 3,087,995 |
23 Nov 2020 | HKD | 7.42 | 7.45 | 7.35 | 7.41 | 7.41 | +0.05 (+0.68%) | 3,091,532 |
20 Nov 2020 | HKD | 7.34 | 7.45 | 7.31 | 7.36 | 7.36 | +0.06 (+0.82%) | 3,268,373 |
19 Nov 2020 | HKD | 7.56 | 7.56 | 7.3 | 7.3 | 7.3 | -0.24 (-3.18%) | 2,021,000 |
18 Nov 2020 | HKD | 7.27 | 7.55 | 7.21 | 7.54 | 7.54 | +0.3 (+4.14%) | 3,846,960 |
17 Nov 2020 | HKD | 7.09 | 7.31 | 7.09 | 7.24 | 7.24 | +0.15 (+2.12%) | 3,571,000 |
16 Nov 2020 | HKD | 7.32 | 7.32 | 7.09 | 7.09 | 7.09 | -0.14 (-1.94%) | 1,615,453 |
13 Nov 2020 | HKD | 7.3 | 7.3 | 7 | 7.23 | 7.23 | +0.08 (+1.12%) | 4,286,688 |
12 Nov 2020 | HKD | 7.22 | 7.43 | 7.05 | 7.15 | 7.15 | +0.17 (+2.44%) | 8,582,510 |
11 Nov 2020 | HKD | 7.04 | 7.08 | 6.91 | 6.98 | 6.98 | -0.09 (-1.27%) | 3,041,539 |
10 Nov 2020 | HKD | 6.9 | 7.09 | 6.79 | 7.07 | 7.07 | +0.27 (+3.97%) | 1,786,765 |