Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 1.1 | 1.14 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,121,000 |
23 Dec 2020 | HKD | 1.12 | 1.13 | 1.08 | 1.13 | 1.13 | 0.0 (0.0%) | 627,000 |
22 Dec 2020 | HKD | 1.12 | 1.14 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 521,500 |
21 Dec 2020 | HKD | 1.08 | 1.16 | 1.07 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,884,500 |
18 Dec 2020 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 315,000 |
17 Dec 2020 | HKD | 1.15 | 1.15 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 521,000 |
16 Dec 2020 | HKD | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | +0.01 (+0.89%) | 730,000 |
15 Dec 2020 | HKD | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 936,000 |
14 Dec 2020 | HKD | 1.18 | 1.2 | 1.1 | 1.14 | 1.14 | -0.05 (-4.20%) | 1,671,500 |
11 Dec 2020 | HKD | 1.16 | 1.2 | 1.14 | 1.19 | 1.19 | -0.01 (-0.83%) | 949,000 |
10 Dec 2020 | HKD | 1.2 | 1.21 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 475,500 |
9 Dec 2020 | HKD | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | 0.0 (0.0%) | 732,500 |
8 Dec 2020 | HKD | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | 0.0 (0.0%) | 893,500 |
7 Dec 2020 | HKD | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 400,500 |
4 Dec 2020 | HKD | 1.18 | 1.2 | 1.12 | 1.18 | 1.18 | 0.0 (0.0%) | 760,500 |
3 Dec 2020 | HKD | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | +0.05 (+4.42%) | 525,500 |
2 Dec 2020 | HKD | 1.2 | 1.24 | 1.1 | 1.13 | 1.13 | -0.07 (-5.83%) | 2,025,500 |
1 Dec 2020 | HKD | 1.03 | 1.27 | 1.03 | 1.2 | 1.2 | +0.17 (+16.50%) | 13,353,000 |
30 Nov 2020 | HKD | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 629,000 |
27 Nov 2020 | HKD | 0.98 | 1.02 | 0.96 | 1.01 | 1.01 | +0.02 (+2.02%) | 1,810,000 |
26 Nov 2020 | HKD | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 398,000 |
25 Nov 2020 | HKD | 1 | 1 | 0.94 | 0.97 | 0.97 | -0.03 (-3%) | 2,333,000 |
24 Nov 2020 | HKD | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 604,500 |
23 Nov 2020 | HKD | 1 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 508,500 |
20 Nov 2020 | HKD | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | +0.03 (+3.03%) | 1,285,000 |
19 Nov 2020 | HKD | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 339,500 |
18 Nov 2020 | HKD | 0.99 | 1 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 1,070,500 |
17 Nov 2020 | HKD | 1 | 1.01 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 1,927,500 |
16 Nov 2020 | HKD | 1 | 1.01 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 811,500 |
13 Nov 2020 | HKD | 0.99 | 1.05 | 0.95 | 1.01 | 1.01 | +0.02 (+2.02%) | 2,193,500 |