Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 3.4 | 3.65 | 3.4 | 3.65 | 3.65 | +0.06 (+1.67%) | 12,000 |
28 Oct 2020 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
27 Oct 2020 | HKD | 3.6 | 3.79 | 3.59 | 3.59 | 3.59 | -0.18 (-4.77%) | 46,000 |
23 Oct 2020 | HKD | 3.68 | 3.85 | 3.68 | 3.77 | 3.77 | -0.02 (-0.53%) | 11,300 |
22 Oct 2020 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.01 (-0.26%) | 0 |
21 Oct 2020 | HKD | 3.7 | 3.84 | 3.68 | 3.8 | 3.8 | -0.08 (-2.06%) | 111,000 |
20 Oct 2020 | HKD | 3.76 | 3.96 | 3.68 | 3.88 | 3.88 | +0.03 (+0.78%) | 182,300 |
19 Oct 2020 | HKD | 3.78 | 3.85 | 3.7 | 3.85 | 3.85 | -0.04 (-1.03%) | 60,200 |
16 Oct 2020 | HKD | 3.69 | 3.89 | 3.69 | 3.89 | 3.89 | +0.21 (+5.71%) | 125,000 |
15 Oct 2020 | HKD | 3.65 | 3.97 | 3.65 | 3.68 | 3.68 | -0.22 (-5.64%) | 409,000 |
14 Oct 2020 | HKD | 3.92 | 3.92 | 3.75 | 3.9 | 3.9 | -0.03 (-0.76%) | 134,500 |
13 Oct 2020 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 4.1 | 4.1 | 3.92 | 3.93 | 3.93 | -0.21 (-5.07%) | 146,200 |
9 Oct 2020 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.01 (-0.24%) | 0 |
8 Oct 2020 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.02 (-0.48%) | 0 |
7 Oct 2020 | HKD | 4.02 | 4.18 | 4.02 | 4.17 | 4.17 | 0.0 (0.0%) | 15,500 |
6 Oct 2020 | HKD | 4.4 | 4.6 | 3.97 | 4.17 | 4.17 | -0.02 (-0.48%) | 80,000 |
5 Oct 2020 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | +0.06 (+1.45%) | 2,000 |
30 Sep 2020 | HKD | 3.96 | 4.13 | 3.95 | 4.13 | 4.13 | +0.13 (+3.25%) | 259,000 |
29 Sep 2020 | HKD | 4 | 4 | 4 | 4 | 4 | -0.01 (-0.25%) | 0 |
28 Sep 2020 | HKD | 4.03 | 4.2 | 3.83 | 4.01 | 4.01 | 0.0 (0.0%) | 446,500 |
25 Sep 2020 | HKD | 3.83 | 4.02 | 3.63 | 4.01 | 4.01 | -0.01 (-0.25%) | 143,000 |
24 Sep 2020 | HKD | 3.75 | 4.05 | 3.75 | 4.02 | 4.02 | -0.14 (-3.37%) | 47,500 |
23 Sep 2020 | HKD | 4 | 4.17 | 3.96 | 4.16 | 4.16 | -0.01 (-0.24%) | 209,000 |
22 Sep 2020 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
21 Sep 2020 | HKD | 4.02 | 4.21 | 4 | 4.17 | 4.17 | -0.12 (-2.80%) | 337,000 |
18 Sep 2020 | HKD | 4.23 | 4.3 | 4.23 | 4.29 | 4.29 | +0.06 (+1.42%) | 74,000 |
17 Sep 2020 | HKD | 4.19 | 4.24 | 4.12 | 4.23 | 4.23 | 0.0 (0.0%) | 54,500 |
16 Sep 2020 | HKD | 4.2 | 4.25 | 4.1 | 4.23 | 4.23 | +0.13 (+3.17%) | 359,500 |
15 Sep 2020 | HKD | 4 | 4.1 | 3.82 | 4.1 | 4.1 | +0.11 (+2.76%) | 233,500 |