Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | HKD | 5.68 | 5.86 | 5.62 | 5.72 | 5.72 | 0.0 (0.0%) | 3,575,500 |
7 Dec 2020 | HKD | 5.85 | 5.92 | 5.67 | 5.72 | 5.72 | -0.17 (-2.89%) | 4,370,000 |
4 Dec 2020 | HKD | 5.88 | 5.92 | 5.65 | 5.89 | 5.89 | 0.0 (0.0%) | 1,798,000 |
3 Dec 2020 | HKD | 5.83 | 6.01 | 5.76 | 5.89 | 5.89 | +0.06 (+1.03%) | 4,700,000 |
2 Dec 2020 | HKD | 6.05 | 6.1 | 5.71 | 5.83 | 5.83 | -0.15 (-2.51%) | 3,908,000 |
1 Dec 2020 | HKD | 5.84 | 6 | 5.75 | 5.98 | 5.98 | +0.06 (+1.01%) | 2,744,000 |
30 Nov 2020 | HKD | 5.15 | 6.05 | 4.95 | 5.92 | 5.92 | +0.67 (+12.76%) | 9,528,000 |
27 Nov 2020 | HKD | 5.06 | 5.35 | 4.99 | 5.25 | 5.25 | +0.11 (+2.14%) | 2,268,000 |
26 Nov 2020 | HKD | 4.8 | 5.21 | 4.7 | 5.14 | 5.14 | +0.25 (+5.11%) | 2,044,000 |
25 Nov 2020 | HKD | 4.56 | 5.19 | 4.56 | 4.89 | 4.89 | +0.24 (+5.16%) | 8,296,000 |
24 Nov 2020 | HKD | 3.94 | 4.72 | 3.86 | 4.65 | 4.65 | +0.75 (+19.23%) | 8,440,000 |
23 Nov 2020 | HKD | 3.83 | 4.09 | 3.83 | 3.9 | 3.9 | +0.09 (+2.36%) | 1,196,000 |
20 Nov 2020 | HKD | 3.64 | 3.9 | 3.6 | 3.81 | 3.81 | +0.18 (+4.96%) | 1,056,000 |
19 Nov 2020 | HKD | 3.65 | 3.66 | 3.57 | 3.63 | 3.63 | -0.03 (-0.82%) | 438,000 |
18 Nov 2020 | HKD | 3.74 | 3.78 | 3.58 | 3.66 | 3.66 | -0.11 (-2.92%) | 1,346,000 |
17 Nov 2020 | HKD | 4 | 4.01 | 3.77 | 3.77 | 3.77 | -0.23 (-5.75%) | 1,168,000 |
16 Nov 2020 | HKD | 4.15 | 4.21 | 4 | 4 | 4 | -0.15 (-3.61%) | 1,428,000 |
13 Nov 2020 | HKD | 4.1 | 4.19 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 1,868,000 |
12 Nov 2020 | HKD | 4.05 | 4.13 | 4.03 | 4.13 | 4.13 | +0.08 (+1.98%) | 514,000 |
11 Nov 2020 | HKD | 4 | 4.09 | 3.9 | 4.05 | 4.05 | +0.04 (+1.00%) | 962,000 |
10 Nov 2020 | HKD | 4.05 | 4.08 | 3.95 | 4.01 | 4.01 | -0.05 (-1.23%) | 606,000 |
9 Nov 2020 | HKD | 4.12 | 4.2 | 4.04 | 4.06 | 4.06 | -0.08 (-1.93%) | 3,156,000 |
6 Nov 2020 | HKD | 4.08 | 4.19 | 4.04 | 4.14 | 4.14 | +0.06 (+1.47%) | 1,424,000 |
5 Nov 2020 | HKD | 4.04 | 4.12 | 4.04 | 4.08 | 4.08 | +0.01 (+0.25%) | 524,000 |
4 Nov 2020 | HKD | 4.03 | 4.11 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 566,000 |
3 Nov 2020 | HKD | 4.02 | 4.1 | 3.96 | 4.05 | 4.05 | 0.0 (0.0%) | 5,244,000 |
2 Nov 2020 | HKD | 3.97 | 4.08 | 3.96 | 4.05 | 4.05 | +0.05 (+1.25%) | 614,000 |
30 Oct 2020 | HKD | 3.94 | 4 | 3.93 | 4 | 4 | +0.04 (+1.01%) | 384,000 |
29 Oct 2020 | HKD | 3.89 | 4.1 | 3.89 | 3.96 | 3.96 | +0.06 (+1.54%) | 990,000 |
28 Oct 2020 | HKD | 3.88 | 3.95 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 596,000 |