Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | HKD | 8.53 | 8.61 | 8.11 | 8.3 | 8.3 | -0.03 (-0.36%) | 1,060,000 |
8 Dec 2020 | HKD | 8.66 | 8.66 | 8.09 | 8.33 | 8.33 | -0.13 (-1.54%) | 1,095,000 |
7 Dec 2020 | HKD | 8.31 | 8.46 | 8.03 | 8.46 | 8.46 | +0.35 (+4.32%) | 1,045,000 |
4 Dec 2020 | HKD | 8.5 | 8.5 | 8.06 | 8.11 | 8.11 | -0.43 (-5.04%) | 1,040,000 |
3 Dec 2020 | HKD | 8.32 | 8.55 | 8.11 | 8.54 | 8.54 | +0.32 (+3.89%) | 1,105,000 |
2 Dec 2020 | HKD | 9.28 | 9.28 | 8 | 8.22 | 8.22 | -0.92 (-10.07%) | 1,185,000 |
1 Dec 2020 | HKD | 9.49 | 9.49 | 8.9 | 9.14 | 9.14 | -0.22 (-2.35%) | 1,045,000 |
30 Nov 2020 | HKD | 9.48 | 9.63 | 9.31 | 9.36 | 9.36 | 0.0 (0.0%) | 500,000 |
27 Nov 2020 | HKD | 9.5 | 9.5 | 9.31 | 9.36 | 9.36 | -0.03 (-0.32%) | 690,000 |
26 Nov 2020 | HKD | 9.5 | 9.5 | 9.34 | 9.39 | 9.39 | +0.16 (+1.73%) | 1,050,000 |
25 Nov 2020 | HKD | 9.51 | 9.51 | 9.11 | 9.23 | 9.23 | -0.15 (-1.60%) | 1,090,000 |
24 Nov 2020 | HKD | 8.97 | 9.54 | 8.97 | 9.38 | 9.38 | +0.59 (+6.71%) | 1,145,000 |
23 Nov 2020 | HKD | 8.8 | 9 | 8.57 | 8.79 | 8.79 | +0.13 (+1.50%) | 1,275,000 |
20 Nov 2020 | HKD | 8.44 | 8.86 | 8.44 | 8.66 | 8.66 | +0.02 (+0.23%) | 1,215,000 |
19 Nov 2020 | HKD | 8.44 | 8.75 | 8.19 | 8.64 | 8.64 | +0.39 (+4.73%) | 1,120,000 |
18 Nov 2020 | HKD | 8.44 | 8.48 | 8.12 | 8.25 | 8.25 | 0.0 (0.0%) | 575,000 |
17 Nov 2020 | HKD | 8.3 | 8.44 | 8.13 | 8.25 | 8.25 | +0.1 (+1.23%) | 625,000 |
16 Nov 2020 | HKD | 8.37 | 8.37 | 8.13 | 8.15 | 8.15 | +0.02 (+0.25%) | 650,000 |
13 Nov 2020 | HKD | 8.25 | 8.43 | 8.06 | 8.13 | 8.13 | +0.05 (+0.62%) | 1,110,000 |
12 Nov 2020 | HKD | 8.37 | 8.46 | 8.08 | 8.08 | 8.08 | -0.15 (-1.82%) | 1,020,000 |
11 Nov 2020 | HKD | 8.32 | 8.34 | 8.07 | 8.23 | 8.23 | +0.08 (+0.98%) | 1,010,000 |
10 Nov 2020 | HKD | 8.37 | 8.38 | 8.01 | 8.15 | 8.15 | -0.05 (-0.61%) | 1,075,000 |
9 Nov 2020 | HKD | 8.34 | 8.38 | 8.1 | 8.2 | 8.2 | +0.1 (+1.23%) | 420,000 |
6 Nov 2020 | HKD | 8.15 | 8.32 | 8.08 | 8.1 | 8.1 | -0.04 (-0.49%) | 545,000 |
5 Nov 2020 | HKD | 8.44 | 8.58 | 8.14 | 8.14 | 8.14 | +0.01 (+0.12%) | 885,000 |
4 Nov 2020 | HKD | 8.48 | 8.48 | 8.12 | 8.13 | 8.13 | -0.2 (-2.40%) | 740,000 |
3 Nov 2020 | HKD | 8.43 | 8.43 | 8.11 | 8.33 | 8.33 | +0.16 (+1.96%) | 1,010,000 |
2 Nov 2020 | HKD | 8.28 | 8.28 | 8.01 | 8.17 | 8.17 | +0.16 (+2.00%) | 1,020,000 |
30 Oct 2020 | HKD | 8.19 | 8.48 | 8.01 | 8.01 | 8.01 | -0.14 (-1.72%) | 735,000 |
29 Oct 2020 | HKD | 8.45 | 8.5 | 8 | 8.15 | 8.15 | -0.22 (-2.63%) | 1,320,000 |