Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2020 | HKD | 3.08 | 3.11 | 2.9 | 2.94 | 2.94 | -0.14 (-4.55%) | 16,951,000 |
29 Oct 2020 | HKD | 3.1 | 3.13 | 3 | 3.08 | 3.08 | -0.08 (-2.53%) | 16,012,000 |
28 Oct 2020 | HKD | 3.13 | 3.19 | 3.13 | 3.16 | 3.16 | +0.06 (+1.94%) | 6,506,000 |
27 Oct 2020 | HKD | 3.27 | 3.27 | 3.07 | 3.1 | 3.1 | -0.17 (-5.20%) | 38,440,000 |
23 Oct 2020 | HKD | 3.35 | 3.37 | 3.27 | 3.27 | 3.27 | -0.06 (-1.80%) | 8,807,000 |
22 Oct 2020 | HKD | 3.39 | 3.4 | 3.3 | 3.33 | 3.33 | -0.06 (-1.77%) | 8,698,000 |
21 Oct 2020 | HKD | 3.5 | 3.52 | 3.36 | 3.39 | 3.39 | -0.09 (-2.59%) | 8,490,000 |
20 Oct 2020 | HKD | 3.44 | 3.48 | 3.34 | 3.48 | 3.48 | +0.06 (+1.75%) | 5,851,000 |
19 Oct 2020 | HKD | 3.54 | 3.54 | 3.4 | 3.42 | 3.42 | -0.08 (-2.29%) | 5,767,000 |
16 Oct 2020 | HKD | 3.47 | 3.54 | 3.46 | 3.5 | 3.5 | +0.06 (+1.74%) | 7,223,900 |
15 Oct 2020 | HKD | 3.55 | 3.57 | 3.43 | 3.44 | 3.44 | -0.11 (-3.10%) | 13,316,900 |
14 Oct 2020 | HKD | 3.65 | 3.67 | 3.54 | 3.55 | 3.55 | -0.11 (-3.01%) | 13,234,000 |
13 Oct 2020 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 3.74 | 3.79 | 3.63 | 3.66 | 3.66 | -0.08 (-2.14%) | 14,382,000 |
9 Oct 2020 | HKD | 3.8 | 3.88 | 3.74 | 3.74 | 3.74 | -0.06 (-1.58%) | 20,414,400 |
8 Oct 2020 | HKD | 3.7 | 3.84 | 3.66 | 3.8 | 3.8 | +0.11 (+2.98%) | 11,792,000 |
7 Oct 2020 | HKD | 3.67 | 3.73 | 3.67 | 3.69 | 3.69 | -0.02 (-0.54%) | 2,826,000 |
6 Oct 2020 | HKD | 3.72 | 3.77 | 3.67 | 3.71 | 3.71 | -0.01 (-0.27%) | 5,221,000 |
5 Oct 2020 | HKD | 3.69 | 3.8 | 3.69 | 3.72 | 3.72 | +0.02 (+0.54%) | 11,155,600 |
30 Sep 2020 | HKD | 3.56 | 3.71 | 3.55 | 3.7 | 3.7 | +0.19 (+5.41%) | 12,938,000 |
29 Sep 2020 | HKD | 3.58 | 3.65 | 3.5 | 3.51 | 3.51 | -0.07 (-1.96%) | 4,457,700 |
28 Sep 2020 | HKD | 3.5 | 3.59 | 3.48 | 3.58 | 3.58 | +0.1 (+2.87%) | 11,778,000 |
25 Sep 2020 | HKD | 3.5 | 3.56 | 3.45 | 3.48 | 3.48 | -0.01 (-0.29%) | 6,408,000 |
24 Sep 2020 | HKD | 3.61 | 3.62 | 3.47 | 3.49 | 3.49 | -0.13 (-3.59%) | 12,698,085 |
23 Sep 2020 | HKD | 3.72 | 3.72 | 3.6 | 3.62 | 3.62 | -0.07 (-1.90%) | 8,188,000 |
22 Sep 2020 | HKD | 3.64 | 3.73 | 3.6 | 3.69 | 3.69 | +0.05 (+1.37%) | 11,905,400 |
21 Sep 2020 | HKD | 3.72 | 3.77 | 3.6 | 3.64 | 3.64 | -0.05 (-1.36%) | 17,066,000 |
18 Sep 2020 | HKD | 3.51 | 3.74 | 3.51 | 3.69 | 3.69 | +0.13 (+3.65%) | 23,372,600 |
17 Sep 2020 | HKD | 3.55 | 3.61 | 3.49 | 3.56 | 3.56 | 0.0 (0.0%) | 13,726,000 |
16 Sep 2020 | HKD | 3.54 | 3.59 | 3.45 | 3.56 | 3.56 | +0.04 (+1.14%) | 13,360,000 |