Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | HKD | 0.88 | 0.91 | 0.87 | 0.9 | 0.9 | +0.03 (+3.45%) | 11,888,000 |
18 Dec 2020 | HKD | 0.85 | 0.92 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 9,868,660 |
17 Dec 2020 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 3,494,000 |
16 Dec 2020 | HKD | 0.84 | 0.89 | 0.83 | 0.86 | 0.86 | +0.02 (+2.38%) | 12,574,000 |
15 Dec 2020 | HKD | 0.84 | 0.86 | 0.82 | 0.84 | 0.84 | -0.02 (-2.33%) | 5,048,000 |
14 Dec 2020 | HKD | 0.87 | 0.87 | 0.7 | 0.86 | 0.86 | -0.01 (-1.15%) | 21,462,000 |
11 Dec 2020 | HKD | 0.9 | 0.91 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 6,424,000 |
10 Dec 2020 | HKD | 0.87 | 0.94 | 0.84 | 0.9 | 0.9 | +0.03 (+3.45%) | 13,888,000 |
9 Dec 2020 | HKD | 0.9 | 0.92 | 0.84 | 0.87 | 0.87 | -0.03 (-3.33%) | 8,790,000 |
8 Dec 2020 | HKD | 0.85 | 0.92 | 0.83 | 0.9 | 0.9 | +0.05 (+5.88%) | 23,950,000 |
7 Dec 2020 | HKD | 0.96 | 0.98 | 0.79 | 0.85 | 0.85 | -0.11 (-11.46%) | 49,700,000 |
4 Dec 2020 | HKD | 1.04 | 1.09 | 0.91 | 0.96 | 0.96 | -0.07 (-6.80%) | 27,062,000 |
3 Dec 2020 | HKD | 1.15 | 1.2 | 1 | 1.03 | 1.03 | -0.06 (-5.50%) | 48,434,000 |
2 Dec 2020 | HKD | 1.19 | 1.3 | 1.04 | 1.09 | 1.09 | -0.03 (-2.68%) | 59,912,000 |
1 Dec 2020 | HKD | 0.94 | 1.12 | 0.94 | 1.12 | 1.12 | +0.21 (+23.08%) | 69,919,100 |
30 Nov 2020 | HKD | 0.74 | 0.94 | 0.74 | 0.91 | 0.91 | +0.18 (+24.66%) | 42,278,800 |
27 Nov 2020 | HKD | 0.73 | 0.78 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 10,032,000 |
26 Nov 2020 | HKD | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 1,920,000 |
25 Nov 2020 | HKD | 0.77 | 0.77 | 0.7 | 0.73 | 0.73 | -0.04 (-5.19%) | 4,728,000 |
24 Nov 2020 | HKD | 0.77 | 0.82 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 4,312,000 |
23 Nov 2020 | HKD | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | +0.03 (+4.11%) | 4,526,000 |
20 Nov 2020 | HKD | 0.76 | 0.78 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 2,988,000 |
19 Nov 2020 | HKD | 0.81 | 0.82 | 0.74 | 0.76 | 0.76 | -0.03 (-3.80%) | 4,962,000 |
18 Nov 2020 | HKD | 0.72 | 0.8 | 0.7 | 0.79 | 0.79 | +0.08 (+11.27%) | 23,568,000 |
17 Nov 2020 | HKD | 0.67 | 0.71 | 0.65 | 0.71 | 0.71 | +0.04 (+5.97%) | 9,928,000 |
16 Nov 2020 | HKD | 0.65 | 0.67 | 0.62 | 0.67 | 0.67 | +0.02 (+3.08%) | 3,778,000 |
13 Nov 2020 | HKD | 0.57 | 0.74 | 0.57 | 0.65 | 0.65 | +0.09 (+16.07%) | 23,096,000 |
12 Nov 2020 | HKD | 0.56 | 0.59 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 2,084,000 |
11 Nov 2020 | HKD | 0.54 | 0.61 | 0.53 | 0.56 | 0.56 | +0.04 (+7.69%) | 5,798,000 |
10 Nov 2020 | HKD | 0.56 | 0.57 | 0.5 | 0.52 | 0.52 | -0.06 (-10.34%) | 2,652,000 |