Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2020 | HKD | 8.56 | 8.76 | 8.37 | 8.37 | 8.37 | -0.39 (-4.45%) | 1,250,000 |
27 Oct 2020 | HKD | 8.64 | 8.81 | 8.64 | 8.76 | 8.76 | +0.2 (+2.34%) | 1,025,000 |
23 Oct 2020 | HKD | 8.41 | 8.89 | 8.41 | 8.56 | 8.56 | +0.15 (+1.78%) | 615,000 |
22 Oct 2020 | HKD | 8.6 | 8.61 | 8.4 | 8.41 | 8.41 | -0.15 (-1.75%) | 1,125,000 |
21 Oct 2020 | HKD | 8.88 | 8.88 | 8.54 | 8.56 | 8.56 | -0.28 (-3.17%) | 1,300,000 |
20 Oct 2020 | HKD | 8.85 | 8.99 | 8.5 | 8.84 | 8.84 | -0.14 (-1.56%) | 1,235,000 |
19 Oct 2020 | HKD | 8.58 | 9 | 8.58 | 8.98 | 8.98 | +0.44 (+5.15%) | 1,080,000 |
16 Oct 2020 | HKD | 8.28 | 8.66 | 8.28 | 8.54 | 8.54 | +0.21 (+2.52%) | 1,030,000 |
15 Oct 2020 | HKD | 8.08 | 8.45 | 8.08 | 8.33 | 8.33 | +0.15 (+1.83%) | 575,000 |
14 Oct 2020 | HKD | 8.02 | 8.33 | 8.02 | 8.18 | 8.18 | +0.13 (+1.61%) | 570,000 |
13 Oct 2020 | HKD | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 8.38 | 8.46 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 1,065,000 |
9 Oct 2020 | HKD | 8.2 | 8.43 | 8.1 | 8.1 | 8.1 | -0.29 (-3.46%) | 1,095,000 |
8 Oct 2020 | HKD | 8.32 | 8.51 | 8.32 | 8.39 | 8.39 | -0.02 (-0.24%) | 745,000 |
7 Oct 2020 | HKD | 8.26 | 8.54 | 8.25 | 8.41 | 8.41 | -0.03 (-0.36%) | 620,000 |
6 Oct 2020 | HKD | 8.35 | 8.59 | 8.25 | 8.44 | 8.44 | +0.13 (+1.56%) | 460,000 |
5 Oct 2020 | HKD | 7.49 | 8.66 | 7.37 | 8.31 | 8.31 | +0.96 (+13.06%) | 1,070,000 |
30 Sep 2020 | HKD | 7.18 | 7.49 | 7.18 | 7.35 | 7.35 | +0.01 (+0.14%) | 1,100,000 |
29 Sep 2020 | HKD | 7.07 | 7.34 | 7.07 | 7.34 | 7.34 | +0.27 (+3.82%) | 1,040,000 |
28 Sep 2020 | HKD | 6.6 | 7.24 | 6.6 | 7.07 | 7.07 | +0.51 (+7.77%) | 885,000 |
25 Sep 2020 | HKD | 6.19 | 6.79 | 6.19 | 6.56 | 6.56 | +0.07 (+1.08%) | 1,050,000 |
24 Sep 2020 | HKD | 6.51 | 6.57 | 6.13 | 6.49 | 6.49 | -0.08 (-1.22%) | 1,045,000 |
23 Sep 2020 | HKD | 6.27 | 6.71 | 6.27 | 6.57 | 6.57 | +0.11 (+1.70%) | 485,000 |
22 Sep 2020 | HKD | 6.14 | 6.7 | 6.14 | 6.46 | 6.46 | +0.29 (+4.70%) | 1,000,450 |
21 Sep 2020 | HKD | 6.12 | 6.29 | 6 | 6.17 | 6.17 | +0.22 (+3.70%) | 405,000 |
18 Sep 2020 | HKD | 5.7 | 6.1 | 5.7 | 5.95 | 5.95 | +0.25 (+4.39%) | 1,105,000 |
17 Sep 2020 | HKD | 5.3 | 5.75 | 5.3 | 5.7 | 5.7 | +0.45 (+8.57%) | 405,000 |
16 Sep 2020 | HKD | 5.26 | 5.3 | 5.2 | 5.25 | 5.25 | +0.14 (+2.74%) | 435,000 |
15 Sep 2020 | HKD | 4.81 | 5.16 | 4.81 | 5.11 | 5.11 | +0.31 (+6.46%) | 465,000 |
14 Sep 2020 | HKD | 4.72 | 4.92 | 4.72 | 4.8 | 4.8 | +0.02 (+0.42%) | 1,045,000 |