Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 8.5 | 8.62 | 8.28 | 8.41 | 8.41 | -0.09 (-1.06%) | 590,500 |
28 Oct 2020 | HKD | 8.58 | 8.69 | 8.3 | 8.5 | 8.5 | -0.08 (-0.93%) | 641,500 |
27 Oct 2020 | HKD | 8.63 | 8.72 | 8.42 | 8.58 | 8.58 | -0.23 (-2.61%) | 453,000 |
23 Oct 2020 | HKD | 9.03 | 9.1 | 8.71 | 8.81 | 8.81 | -0.22 (-2.44%) | 1,152,500 |
22 Oct 2020 | HKD | 8.52 | 9.33 | 8.39 | 9.03 | 9.03 | +0.6 (+7.12%) | 3,491,794 |
21 Oct 2020 | HKD | 8.34 | 8.5 | 8.33 | 8.43 | 8.43 | +0.08 (+0.96%) | 1,544,000 |
20 Oct 2020 | HKD | 8.29 | 8.45 | 8.12 | 8.35 | 8.35 | +0.08 (+0.97%) | 2,072,000 |
19 Oct 2020 | HKD | 8.52 | 8.52 | 8.14 | 8.27 | 8.27 | -0.29 (-3.39%) | 630,500 |
16 Oct 2020 | HKD | 8.52 | 8.56 | 8.37 | 8.56 | 8.56 | +0.07 (+0.82%) | 1,039,500 |
15 Oct 2020 | HKD | 8.3 | 8.51 | 8.25 | 8.49 | 8.49 | -0.07 (-0.82%) | 557,000 |
14 Oct 2020 | HKD | 8.22 | 8.63 | 8.1 | 8.56 | 8.56 | +0.41 (+5.03%) | 1,554,000 |
13 Oct 2020 | HKD | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 7.92 | 8.28 | 7.92 | 8.15 | 8.15 | +0.09 (+1.12%) | 1,673,000 |
9 Oct 2020 | HKD | 7.96 | 8.1 | 7.91 | 8.06 | 8.06 | +0.01 (+0.12%) | 450,500 |
8 Oct 2020 | HKD | 7.96 | 8.09 | 7.96 | 8.05 | 8.05 | +0.11 (+1.39%) | 166,000 |
7 Oct 2020 | HKD | 7.74 | 8.16 | 7.74 | 7.94 | 7.94 | +0.07 (+0.89%) | 510,610 |
6 Oct 2020 | HKD | 7.56 | 7.9 | 7.5 | 7.87 | 7.87 | +0.08 (+1.03%) | 642,913 |
5 Oct 2020 | HKD | 7.48 | 7.8 | 7.3 | 7.79 | 7.79 | +0.31 (+4.14%) | 328,500 |
30 Sep 2020 | HKD | 7.38 | 7.5 | 7.37 | 7.48 | 7.48 | +0.11 (+1.49%) | 205,500 |
29 Sep 2020 | HKD | 7.45 | 7.45 | 7.28 | 7.37 | 7.37 | -0.06 (-0.81%) | 168,000 |
28 Sep 2020 | HKD | 7.56 | 7.56 | 7.29 | 7.43 | 7.43 | +0.03 (+0.41%) | 109,500 |
25 Sep 2020 | HKD | 7.32 | 7.46 | 7.32 | 7.4 | 7.4 | -0.02 (-0.27%) | 242,400 |
24 Sep 2020 | HKD | 7.56 | 7.56 | 7.37 | 7.42 | 7.42 | -0.18 (-2.37%) | 570,500 |
23 Sep 2020 | HKD | 7.61 | 7.65 | 7.57 | 7.6 | 7.6 | -0.11 (-1.43%) | 175,500 |
22 Sep 2020 | HKD | 7.62 | 7.75 | 7.56 | 7.71 | 7.71 | +0.09 (+1.18%) | 233,000 |
21 Sep 2020 | HKD | 7.6 | 7.74 | 7.6 | 7.62 | 7.62 | +0.01 (+0.13%) | 281,000 |
18 Sep 2020 | HKD | 7.47 | 7.63 | 7.47 | 7.61 | 7.61 | +0.12 (+1.60%) | 93,840 |
17 Sep 2020 | HKD | 7.5 | 7.65 | 7.46 | 7.49 | 7.49 | -0.13 (-1.71%) | 183,000 |
16 Sep 2020 | HKD | 7.5 | 7.65 | 7.45 | 7.62 | 7.62 | +0.1 (+1.33%) | 168,070 |
15 Sep 2020 | HKD | 7.35 | 7.52 | 7.35 | 7.52 | 7.52 | +0.2 (+2.73%) | 183,000 |