Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2020 | HKD | 42.92 | 42.92 | 42.9 | 42.9 | 42.9 | -0.22 (-0.51%) | 700 |
11 Dec 2020 | HKD | 43.14 | 43.14 | 43.12 | 43.12 | 43.12 | +0.16 (+0.37%) | 800 |
10 Dec 2020 | HKD | 42.98 | 43 | 42.82 | 42.96 | 42.96 | -0.5 (-1.15%) | 10,300 |
9 Dec 2020 | HKD | 43.68 | 43.68 | 43.46 | 43.46 | 43.46 | +0.14 (+0.32%) | 92,200 |
8 Dec 2020 | HKD | 43.08 | 43.5 | 43.04 | 43.32 | 43.32 | +0.28 (+0.65%) | 903,800 |
7 Dec 2020 | HKD | 43.72 | 43.72 | 42.88 | 43.04 | 43.04 | -0.68 (-1.56%) | 35,668 |
4 Dec 2020 | HKD | 43.52 | 43.84 | 43.52 | 43.72 | 43.72 | +0.32 (+0.74%) | 11,600 |
3 Dec 2020 | HKD | 43.1 | 43.46 | 43.08 | 43.4 | 43.4 | +0.36 (+0.84%) | 930,500 |
2 Dec 2020 | HKD | 43.4 | 43.4 | 42.82 | 43.04 | 43.04 | -0.38 (-0.88%) | 4,700 |
1 Dec 2020 | HKD | 44.18 | 44.18 | 43.42 | 43.42 | 43.42 | +0.12 (+0.28%) | 63,800 |
30 Nov 2020 | HKD | 44.2 | 44.2 | 43.3 | 43.3 | 43.3 | -0.9 (-2.04%) | 37,400 |
27 Nov 2020 | HKD | 43.96 | 44.2 | 43.96 | 44.2 | 44.2 | +0.34 (+0.78%) | 600 |
26 Nov 2020 | HKD | 43.64 | 43.86 | 43.62 | 43.86 | 43.86 | +0.44 (+1.01%) | 36,500 |
25 Nov 2020 | HKD | 44.46 | 44.46 | 43.42 | 43.42 | 43.42 | -0.74 (-1.68%) | 64,300 |
24 Nov 2020 | HKD | 43.98 | 44.16 | 43.98 | 44.16 | 44.16 | +0.18 (+0.41%) | 2,900 |
23 Nov 2020 | HKD | 44 | 44 | 43.98 | 43.98 | 43.98 | +0.68 (+1.57%) | 300 |
20 Nov 2020 | HKD | 42.9 | 43.44 | 42.9 | 43.3 | 43.3 | +0.44 (+1.03%) | 12,911 |
19 Nov 2020 | HKD | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -0.36 (-0.83%) | 300 |
18 Nov 2020 | HKD | 43.18 | 43.22 | 43.18 | 43.22 | 43.22 | -0.02 (-0.05%) | 10,900 |
17 Nov 2020 | HKD | 43.56 | 43.56 | 43.08 | 43.24 | 43.24 | -0.28 (-0.64%) | 52,100 |
16 Nov 2020 | HKD | 43.24 | 43.52 | 43.24 | 43.52 | 43.52 | +0.3 (+0.69%) | 60,500 |
13 Nov 2020 | HKD | 43.26 | 43.26 | 43.08 | 43.22 | 43.22 | +0.54 (+1.27%) | 3,000 |
12 Nov 2020 | HKD | 43.08 | 43.1 | 42.68 | 42.68 | 42.68 | +0.6 (+1.43%) | 901,000 |
11 Nov 2020 | HKD | 43 | 43.02 | 42.08 | 42.08 | 42.08 | -1.62 (-3.71%) | 39,800 |
10 Nov 2020 | HKD | 44.34 | 44.34 | 43.7 | 43.7 | 43.7 | -1.2 (-2.67%) | 26,700 |
9 Nov 2020 | HKD | 44.92 | 45.32 | 44.9 | 44.9 | 44.9 | +0.86 (+1.95%) | 11,900 |
6 Nov 2020 | HKD | 44.26 | 44.26 | 43.9 | 44.04 | 44.04 | -0.22 (-0.50%) | 37,467 |
5 Nov 2020 | HKD | 43.72 | 44.26 | 43.7 | 44.26 | 44.26 | +1.86 (+4.39%) | 37,500 |
4 Nov 2020 | HKD | 42.34 | 42.4 | 41.94 | 42.4 | 42.4 | -0.54 (-1.26%) | 136,600 |
3 Nov 2020 | HKD | 42.54 | 43.02 | 42.54 | 42.94 | 42.94 | +0.64 (+1.51%) | 199,300 |