Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2020 | HKD | 4.28 | 4.41 | 4.28 | 4.34 | 4.34 | +0.03 (+0.70%) | 10,276,000 |
11 Nov 2020 | HKD | 4.32 | 4.41 | 4.28 | 4.31 | 4.31 | -0.01 (-0.23%) | 22,663,966 |
10 Nov 2020 | HKD | 4.22 | 4.35 | 4.17 | 4.32 | 4.32 | +0.12 (+2.86%) | 19,363,714 |
9 Nov 2020 | HKD | 4.25 | 4.33 | 4.13 | 4.2 | 4.2 | -0.04 (-0.94%) | 27,714,000 |
6 Nov 2020 | HKD | 4.22 | 4.28 | 4.17 | 4.24 | 4.24 | -0.01 (-0.24%) | 12,936,000 |
5 Nov 2020 | HKD | 4.3 | 4.34 | 4.16 | 4.25 | 4.25 | -0.04 (-0.93%) | 19,860,000 |
4 Nov 2020 | HKD | 4.12 | 4.36 | 4.08 | 4.29 | 4.29 | +0.19 (+4.63%) | 29,117,480 |
3 Nov 2020 | HKD | 4.11 | 4.17 | 4.02 | 4.1 | 4.1 | +0.01 (+0.24%) | 19,523,244 |
2 Nov 2020 | HKD | 4.18 | 4.36 | 4.05 | 4.09 | 4.09 | +0.1 (+2.51%) | 59,856,807 |
30 Oct 2020 | HKD | 3.87 | 4.17 | 3.86 | 3.99 | 3.99 | +0.19 (+5%) | 41,642,821 |
29 Oct 2020 | HKD | 3.75 | 3.84 | 3.73 | 3.8 | 3.8 | +0.02 (+0.53%) | 8,426,252 |
28 Oct 2020 | HKD | 3.81 | 3.85 | 3.72 | 3.78 | 3.78 | -0.04 (-1.05%) | 17,477,600 |
27 Oct 2020 | HKD | 3.91 | 3.95 | 3.73 | 3.82 | 3.82 | -0.16 (-4.02%) | 35,658,160 |
23 Oct 2020 | HKD | 4.08 | 4.08 | 3.81 | 3.98 | 3.98 | -0.05 (-1.24%) | 15,443,000 |
22 Oct 2020 | HKD | 4.03 | 4.08 | 3.99 | 4.03 | 4.03 | 0.0 (0.0%) | 9,514,000 |
21 Oct 2020 | HKD | 4.08 | 4.1 | 4.01 | 4.03 | 4.03 | -0.08 (-1.95%) | 20,984,000 |
20 Oct 2020 | HKD | 4.13 | 4.17 | 4.02 | 4.11 | 4.11 | -0.02 (-0.48%) | 21,527,771 |
19 Oct 2020 | HKD | 4.23 | 4.29 | 4.13 | 4.13 | 4.13 | -0.1 (-2.36%) | 13,684,752 |
16 Oct 2020 | HKD | 4.26 | 4.29 | 4.16 | 4.23 | 4.23 | -0.01 (-0.24%) | 12,215,000 |
15 Oct 2020 | HKD | 4.29 | 4.37 | 4.22 | 4.24 | 4.24 | -0.05 (-1.17%) | 9,782,609 |
14 Oct 2020 | HKD | 4.67 | 4.67 | 4.24 | 4.29 | 4.29 | -0.36 (-7.74%) | 26,251,058 |
13 Oct 2020 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 4.56 | 4.7 | 4.55 | 4.65 | 4.65 | +0.13 (+2.88%) | 17,178,048 |
9 Oct 2020 | HKD | 4.54 | 4.58 | 4.45 | 4.52 | 4.52 | -0.08 (-1.74%) | 11,802,862 |
8 Oct 2020 | HKD | 4.56 | 4.62 | 4.52 | 4.6 | 4.6 | +0.04 (+0.88%) | 7,723,890 |
7 Oct 2020 | HKD | 4.53 | 4.62 | 4.5 | 4.56 | 4.56 | +0.03 (+0.66%) | 5,368,018 |
6 Oct 2020 | HKD | 4.41 | 4.55 | 4.39 | 4.53 | 4.53 | +0.11 (+2.49%) | 8,043,829 |
5 Oct 2020 | HKD | 4.44 | 4.5 | 4.35 | 4.42 | 4.42 | +0.01 (+0.23%) | 5,267,000 |
30 Sep 2020 | HKD | 4.37 | 4.52 | 4.37 | 4.41 | 4.41 | 0.0 (0.0%) | 5,909,000 |
29 Sep 2020 | HKD | 4.32 | 4.44 | 4.32 | 4.41 | 4.41 | +0.15 (+3.52%) | 6,449,328 |