Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 3.08 | 3.2 | 3.06 | 3.17 | 3.17 | +0.09 (+2.92%) | 202,000 |
9 Dec 2020 | HKD | 3 | 3.1 | 2.98 | 3.08 | 3.08 | +0.09 (+3.01%) | 340,000 |
8 Dec 2020 | HKD | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | -0.08 (-2.61%) | 752,400 |
7 Dec 2020 | HKD | 3.06 | 3.12 | 3.03 | 3.07 | 3.07 | +0.04 (+1.32%) | 167,000 |
4 Dec 2020 | HKD | 3.1 | 3.31 | 3.01 | 3.03 | 3.03 | +0.05 (+1.68%) | 411,800 |
3 Dec 2020 | HKD | 3.01 | 3.01 | 2.89 | 2.98 | 2.98 | +0.01 (+0.34%) | 418,100 |
2 Dec 2020 | HKD | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -0.03 (-1%) | 15,800 |
1 Dec 2020 | HKD | 2.9 | 3.03 | 2.9 | 3 | 3 | +0.09 (+3.09%) | 240,600 |
30 Nov 2020 | HKD | 3 | 3 | 2.87 | 2.91 | 2.91 | -0.18 (-5.83%) | 13,500 |
27 Nov 2020 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
26 Nov 2020 | HKD | 3.02 | 3.1 | 3 | 3.09 | 3.09 | +0.08 (+2.66%) | 22,500 |
25 Nov 2020 | HKD | 3.16 | 3.16 | 3 | 3.01 | 3.01 | -0.04 (-1.31%) | 208,500 |
24 Nov 2020 | HKD | 3.15 | 3.15 | 3.03 | 3.05 | 3.05 | -0.1 (-3.17%) | 706,100 |
23 Nov 2020 | HKD | 3.1 | 3.15 | 3.09 | 3.15 | 3.15 | 0.0 (0.0%) | 156,500 |
20 Nov 2020 | HKD | 3.06 | 3.24 | 3.06 | 3.15 | 3.15 | -0.01 (-0.32%) | 31,500 |
19 Nov 2020 | HKD | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 314,000 |
18 Nov 2020 | HKD | 3.13 | 3.13 | 3.06 | 3.13 | 3.13 | +0.08 (+2.62%) | 59,500 |
17 Nov 2020 | HKD | 3.12 | 3.13 | 3.05 | 3.05 | 3.05 | -0.06 (-1.93%) | 215,200 |
16 Nov 2020 | HKD | 3.07 | 3.24 | 3.07 | 3.11 | 3.11 | +0.04 (+1.30%) | 87,500 |
13 Nov 2020 | HKD | 3.1 | 3.2 | 3.07 | 3.07 | 3.07 | -0.03 (-0.97%) | 199,700 |
12 Nov 2020 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 500 |
11 Nov 2020 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
10 Nov 2020 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
9 Nov 2020 | HKD | 3.07 | 3.15 | 3.02 | 3.15 | 3.15 | +0.03 (+0.96%) | 207,800 |
6 Nov 2020 | HKD | 3.15 | 3.22 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 133,900 |
5 Nov 2020 | HKD | 3.18 | 3.18 | 3.1 | 3.14 | 3.14 | -0.03 (-0.95%) | 269,500 |
4 Nov 2020 | HKD | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | -0.17 (-5.09%) | 31,000 |
3 Nov 2020 | HKD | 3.25 | 3.35 | 3 | 3.34 | 3.34 | +0.09 (+2.77%) | 959,200 |
2 Nov 2020 | HKD | 3.4 | 3.4 | 3.12 | 3.25 | 3.25 | -0.22 (-6.34%) | 125,000 |
30 Oct 2020 | HKD | 3.6 | 3.6 | 3.46 | 3.47 | 3.47 | -0.18 (-4.93%) | 15,500 |