Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 8.25 | 8.33 | 8.05 | 8.19 | 8.19 | -0.01 (-0.12%) | 1,466,000 |
9 Dec 2020 | HKD | 8.64 | 8.64 | 8.06 | 8.2 | 8.2 | -0.2 (-2.38%) | 1,501,709 |
8 Dec 2020 | HKD | 8.66 | 8.87 | 8.36 | 8.4 | 8.4 | -0.32 (-3.67%) | 612,000 |
7 Dec 2020 | HKD | 9.09 | 9.09 | 8.64 | 8.72 | 8.72 | +0.04 (+0.46%) | 242,000 |
4 Dec 2020 | HKD | 9.12 | 9.13 | 8.65 | 8.68 | 8.68 | -0.12 (-1.36%) | 292,500 |
3 Dec 2020 | HKD | 8.91 | 8.91 | 8.68 | 8.8 | 8.8 | -0.11 (-1.23%) | 236,500 |
2 Dec 2020 | HKD | 8.9 | 9.15 | 8.9 | 8.91 | 8.91 | +0.03 (+0.34%) | 260,600 |
1 Dec 2020 | HKD | 8.88 | 9.15 | 8.86 | 8.88 | 8.88 | +0.09 (+1.02%) | 371,500 |
30 Nov 2020 | HKD | 9 | 9.15 | 8.63 | 8.79 | 8.79 | -0.17 (-1.90%) | 721,000 |
27 Nov 2020 | HKD | 9.1 | 9.1 | 8.75 | 8.96 | 8.96 | -0.14 (-1.54%) | 473,500 |
26 Nov 2020 | HKD | 9.1 | 9.11 | 9.05 | 9.1 | 9.1 | +0.08 (+0.89%) | 536,000 |
25 Nov 2020 | HKD | 9.1 | 9.23 | 9.02 | 9.02 | 9.02 | 0.0 (0.0%) | 1,409,040 |
24 Nov 2020 | HKD | 9.3 | 9.42 | 9.01 | 9.02 | 9.02 | -0.28 (-3.01%) | 998,794 |
23 Nov 2020 | HKD | 9.5 | 9.5 | 9.1 | 9.3 | 9.3 | -0.17 (-1.80%) | 777,000 |
20 Nov 2020 | HKD | 9.6 | 9.6 | 9.32 | 9.47 | 9.47 | -0.13 (-1.35%) | 410,500 |
19 Nov 2020 | HKD | 9.42 | 9.64 | 9.2 | 9.6 | 9.6 | +0.3 (+3.23%) | 539,500 |
18 Nov 2020 | HKD | 9.35 | 9.61 | 9.12 | 9.3 | 9.3 | +0.04 (+0.43%) | 917,000 |
17 Nov 2020 | HKD | 9.6 | 9.6 | 9.22 | 9.26 | 9.26 | -0.17 (-1.80%) | 247,000 |
16 Nov 2020 | HKD | 9.63 | 9.71 | 9.43 | 9.43 | 9.43 | -0.08 (-0.84%) | 362,290 |
13 Nov 2020 | HKD | 9.59 | 9.7 | 9.51 | 9.51 | 9.51 | -0.14 (-1.45%) | 138,000 |
12 Nov 2020 | HKD | 9.76 | 9.8 | 9.58 | 9.65 | 9.65 | -0.11 (-1.13%) | 488,800 |
11 Nov 2020 | HKD | 10.1 | 10.12 | 9.65 | 9.76 | 9.76 | -0.34 (-3.37%) | 590,200 |
10 Nov 2020 | HKD | 9.8 | 10.4 | 9.56 | 10.1 | 10.1 | +0.37 (+3.80%) | 1,364,500 |
9 Nov 2020 | HKD | 9.59 | 10.26 | 9.59 | 9.73 | 9.73 | +0.23 (+2.42%) | 1,724,500 |
6 Nov 2020 | HKD | 8.92 | 9.5 | 8.8 | 9.5 | 9.5 | +0.61 (+6.86%) | 1,943,000 |
5 Nov 2020 | HKD | 8.67 | 8.98 | 8.47 | 8.89 | 8.89 | +0.29 (+3.37%) | 854,500 |
4 Nov 2020 | HKD | 8.45 | 8.66 | 8.34 | 8.6 | 8.6 | +0.13 (+1.53%) | 455,000 |
3 Nov 2020 | HKD | 8.25 | 8.58 | 8.25 | 8.47 | 8.47 | +0.23 (+2.79%) | 553,500 |
2 Nov 2020 | HKD | 8.29 | 8.4 | 8.11 | 8.24 | 8.24 | -0.17 (-2.02%) | 574,000 |
30 Oct 2020 | HKD | 8.31 | 8.42 | 8.31 | 8.41 | 8.41 | 0.0 (0.0%) | 360,500 |