Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | HKD | 3.04 | 3.13 | 3 | 3.08 | 3.08 | +0.07 (+2.33%) | 40,705,200 |
18 Dec 2020 | HKD | 2.97 | 3.05 | 2.95 | 3.01 | 3.01 | +0.08 (+2.73%) | 41,016,000 |
17 Dec 2020 | HKD | 2.8 | 2.98 | 2.78 | 2.93 | 2.93 | +0.13 (+4.64%) | 25,252,000 |
16 Dec 2020 | HKD | 2.8 | 2.81 | 2.75 | 2.8 | 2.8 | +0.02 (+0.72%) | 8,586,000 |
15 Dec 2020 | HKD | 2.78 | 2.85 | 2.76 | 2.78 | 2.78 | +0.01 (+0.36%) | 13,844,900 |
14 Dec 2020 | HKD | 2.82 | 2.84 | 2.77 | 2.77 | 2.77 | -0.07 (-2.46%) | 12,168,000 |
11 Dec 2020 | HKD | 2.84 | 2.87 | 2.8 | 2.84 | 2.84 | 0.0 (0.0%) | 9,018,000 |
10 Dec 2020 | HKD | 2.87 | 2.88 | 2.81 | 2.84 | 2.84 | -0.03 (-1.05%) | 8,968,000 |
9 Dec 2020 | HKD | 2.99 | 3.01 | 2.87 | 2.87 | 2.87 | -0.08 (-2.71%) | 24,338,000 |
8 Dec 2020 | HKD | 2.82 | 2.98 | 2.82 | 2.95 | 2.95 | +0.12 (+4.24%) | 39,019,600 |
7 Dec 2020 | HKD | 2.85 | 2.86 | 2.78 | 2.83 | 2.83 | +0.01 (+0.35%) | 17,736,000 |
4 Dec 2020 | HKD | 2.73 | 2.82 | 2.71 | 2.82 | 2.82 | +0.12 (+4.44%) | 18,592,000 |
3 Dec 2020 | HKD | 2.73 | 2.82 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 30,420,200 |
2 Dec 2020 | HKD | 2.83 | 2.83 | 2.66 | 2.7 | 2.7 | -0.1 (-3.57%) | 38,108,000 |
1 Dec 2020 | HKD | 2.84 | 2.86 | 2.77 | 2.8 | 2.8 | -0.03 (-1.06%) | 32,010,000 |
30 Nov 2020 | HKD | 2.93 | 2.94 | 2.83 | 2.83 | 2.83 | -0.1 (-3.41%) | 40,250,500 |
27 Nov 2020 | HKD | 2.96 | 2.97 | 2.91 | 2.93 | 2.93 | -0.02 (-0.68%) | 10,653,200 |
26 Nov 2020 | HKD | 2.9 | 2.99 | 2.9 | 2.95 | 2.95 | +0.06 (+2.08%) | 14,614,000 |
25 Nov 2020 | HKD | 3 | 3.01 | 2.88 | 2.89 | 2.89 | -0.06 (-2.03%) | 36,275,400 |
24 Nov 2020 | HKD | 3.04 | 3.09 | 2.92 | 2.95 | 2.95 | -0.4 (-11.94%) | 296,558,900 |
23 Nov 2020 | HKD | 3.41 | 3.48 | 3.33 | 3.35 | 3.35 | -0.05 (-1.47%) | 14,355,000 |
20 Nov 2020 | HKD | 3.36 | 3.47 | 3.35 | 3.4 | 3.4 | +0.05 (+1.49%) | 15,532,000 |
19 Nov 2020 | HKD | 3.25 | 3.37 | 3.21 | 3.35 | 3.35 | +0.09 (+2.76%) | 12,842,000 |
18 Nov 2020 | HKD | 3.26 | 3.33 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 7,298,000 |
17 Nov 2020 | HKD | 3.32 | 3.37 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 8,813,500 |
16 Nov 2020 | HKD | 3.15 | 3.31 | 3.09 | 3.3 | 3.3 | +0.15 (+4.76%) | 16,690,400 |
13 Nov 2020 | HKD | 3.02 | 3.17 | 3.01 | 3.15 | 3.15 | +0.15 (+5%) | 10,580,000 |
12 Nov 2020 | HKD | 3.02 | 3.1 | 3 | 3 | 3 | +0.02 (+0.67%) | 8,268,000 |
11 Nov 2020 | HKD | 3.08 | 3.1 | 2.98 | 2.98 | 2.98 | -0.1 (-3.25%) | 11,536,000 |
10 Nov 2020 | HKD | 3.22 | 3.24 | 3.03 | 3.08 | 3.08 | -0.11 (-3.45%) | 11,923,200 |