Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 4.23 | 4.31 | 4.21 | 4.29 | 4.29 | +0.12 (+2.88%) | 10,308,840 |
23 Dec 2020 | HKD | 4.21 | 4.21 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 7,711,298 |
22 Dec 2020 | HKD | 4.22 | 4.25 | 4.16 | 4.21 | 4.21 | -0.07 (-1.64%) | 15,864,950 |
21 Dec 2020 | HKD | 4.3 | 4.34 | 4.25 | 4.28 | 4.28 | -0.04 (-0.93%) | 10,080,940 |
18 Dec 2020 | HKD | 4.28 | 4.33 | 4.28 | 4.32 | 4.32 | +0.04 (+0.93%) | 17,377,830 |
17 Dec 2020 | HKD | 4.4 | 4.43 | 4.26 | 4.28 | 4.28 | -0.16 (-3.60%) | 17,916,369 |
16 Dec 2020 | HKD | 4.4 | 4.45 | 4.4 | 4.44 | 4.44 | +0.06 (+1.37%) | 9,583,014 |
15 Dec 2020 | HKD | 4.39 | 4.45 | 4.36 | 4.38 | 4.38 | -0.01 (-0.23%) | 10,419,400 |
14 Dec 2020 | HKD | 4.43 | 4.45 | 4.36 | 4.39 | 4.39 | -0.04 (-0.90%) | 11,343,880 |
11 Dec 2020 | HKD | 4.46 | 4.51 | 4.39 | 4.43 | 4.43 | -0.02 (-0.45%) | 13,261,620 |
10 Dec 2020 | HKD | 4.43 | 4.47 | 4.38 | 4.45 | 4.45 | +0.02 (+0.45%) | 8,529,800 |
9 Dec 2020 | HKD | 4.4 | 4.45 | 4.39 | 4.43 | 4.43 | +0.03 (+0.68%) | 7,458,536 |
8 Dec 2020 | HKD | 4.45 | 4.46 | 4.39 | 4.4 | 4.4 | -0.06 (-1.35%) | 7,880,377 |
7 Dec 2020 | HKD | 4.41 | 4.46 | 4.35 | 4.46 | 4.46 | +0.06 (+1.36%) | 14,798,220 |
4 Dec 2020 | HKD | 4.4 | 4.44 | 4.38 | 4.4 | 4.4 | +0.03 (+0.69%) | 11,208,490 |
3 Dec 2020 | HKD | 4.35 | 4.4 | 4.32 | 4.37 | 4.37 | 0.0 (0.0%) | 13,314,980 |
2 Dec 2020 | HKD | 4.4 | 4.47 | 4.37 | 4.37 | 4.37 | -0.03 (-0.68%) | 8,557,569 |
1 Dec 2020 | HKD | 4.4 | 4.42 | 4.31 | 4.4 | 4.4 | +0.1 (+2.33%) | 11,533,930 |
30 Nov 2020 | HKD | 4.33 | 4.45 | 4.3 | 4.3 | 4.3 | -0.07 (-1.60%) | 39,491,047 |
27 Nov 2020 | HKD | 4.33 | 4.47 | 4.27 | 4.37 | 4.37 | +0.03 (+0.69%) | 13,691,800 |
26 Nov 2020 | HKD | 4.38 | 4.4 | 4.29 | 4.34 | 4.34 | -0.04 (-0.91%) | 19,686,680 |
25 Nov 2020 | HKD | 4.53 | 4.56 | 4.35 | 4.38 | 4.38 | -0.08 (-1.79%) | 24,776,750 |
24 Nov 2020 | HKD | 4.39 | 4.47 | 4.37 | 4.46 | 4.46 | +0.1 (+2.29%) | 26,667,029 |
23 Nov 2020 | HKD | 4.21 | 4.37 | 4.18 | 4.36 | 4.36 | +0.14 (+3.32%) | 14,398,320 |
20 Nov 2020 | HKD | 4.24 | 4.26 | 4.21 | 4.22 | 4.22 | 0.0 (0.0%) | 10,376,750 |
19 Nov 2020 | HKD | 4.24 | 4.27 | 4.18 | 4.22 | 4.22 | -0.02 (-0.47%) | 16,686,260 |
18 Nov 2020 | HKD | 4.26 | 4.26 | 4.18 | 4.24 | 4.24 | -0.01 (-0.24%) | 14,329,830 |
17 Nov 2020 | HKD | 4.25 | 4.27 | 4.21 | 4.25 | 4.25 | +0.01 (+0.24%) | 11,554,600 |
16 Nov 2020 | HKD | 4.27 | 4.28 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 7,249,370 |
13 Nov 2020 | HKD | 4.28 | 4.28 | 4.15 | 4.24 | 4.24 | -0.01 (-0.24%) | 11,607,060 |