Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | HKD | 2.13 | 2.14 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 100,000 |
7 Dec 2020 | HKD | 2.14 | 2.16 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 127,500 |
4 Dec 2020 | HKD | 2.16 | 2.16 | 2.1 | 2.14 | 2.14 | -0.02 (-0.93%) | 1,475,000 |
3 Dec 2020 | HKD | 2.17 | 2.2 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 177,500 |
2 Dec 2020 | HKD | 2.17 | 2.18 | 2.09 | 2.17 | 2.17 | 0.0 (0.0%) | 192,500 |
1 Dec 2020 | HKD | 2.17 | 2.17 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 177,500 |
30 Nov 2020 | HKD | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 115,000 |
27 Nov 2020 | HKD | 2.21 | 2.21 | 2.14 | 2.17 | 2.17 | -0.04 (-1.81%) | 172,500 |
26 Nov 2020 | HKD | 2.15 | 2.21 | 2.15 | 2.21 | 2.21 | +0.06 (+2.79%) | 147,500 |
25 Nov 2020 | HKD | 2.14 | 2.16 | 2.11 | 2.15 | 2.15 | +0.01 (+0.47%) | 410,000 |
24 Nov 2020 | HKD | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 1,737,500 |
23 Nov 2020 | HKD | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 115,000 |
20 Nov 2020 | HKD | 2.17 | 2.19 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 822,500 |
19 Nov 2020 | HKD | 2.19 | 2.21 | 2.15 | 2.17 | 2.17 | -0.02 (-0.91%) | 77,500 |
18 Nov 2020 | HKD | 2.19 | 2.22 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 160,000 |
17 Nov 2020 | HKD | 2.19 | 2.22 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 157,500 |
16 Nov 2020 | HKD | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 195,000 |
13 Nov 2020 | HKD | 2.21 | 2.22 | 2.19 | 2.19 | 2.19 | -0.02 (-0.90%) | 182,500 |
12 Nov 2020 | HKD | 2.19 | 2.22 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 225,000 |
11 Nov 2020 | HKD | 2.2 | 2.21 | 2.15 | 2.19 | 2.19 | -0.01 (-0.45%) | 725,000 |
10 Nov 2020 | HKD | 2.2 | 2.21 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 240,000 |
9 Nov 2020 | HKD | 2.17 | 2.21 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 237,500 |
6 Nov 2020 | HKD | 2.19 | 2.23 | 2.17 | 2.17 | 2.17 | -0.02 (-0.91%) | 257,500 |
5 Nov 2020 | HKD | 2.21 | 2.22 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 570,000 |
4 Nov 2020 | HKD | 2.21 | 2.21 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 212,500 |
3 Nov 2020 | HKD | 2.21 | 2.22 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 172,500 |
2 Nov 2020 | HKD | 2.21 | 2.23 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 207,500 |
30 Oct 2020 | HKD | 2.24 | 2.24 | 2.21 | 2.21 | 2.21 | -0.03 (-1.34%) | 700,000 |
29 Oct 2020 | HKD | 2.23 | 2.25 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 197,500 |
28 Oct 2020 | HKD | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 472,500 |