Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | HKD | 3.11 | 3.18 | 3.1 | 3.15 | 3.15 | -0.04 (-1.25%) | 48,300 |
23 Oct 2020 | HKD | 3.1 | 3.2 | 3.01 | 3.19 | 3.19 | -0.01 (-0.31%) | 267,300 |
22 Oct 2020 | HKD | 3.24 | 3.24 | 3.1 | 3.2 | 3.2 | -0.04 (-1.23%) | 190,200 |
21 Oct 2020 | HKD | 3.25 | 3.31 | 3.2 | 3.24 | 3.24 | -0.01 (-0.31%) | 103,200 |
20 Oct 2020 | HKD | 3.1 | 3.32 | 3.1 | 3.25 | 3.25 | 0.0 (0.0%) | 140,100 |
19 Oct 2020 | HKD | 3.29 | 3.38 | 3.18 | 3.25 | 3.25 | -0.04 (-1.22%) | 191,700 |
16 Oct 2020 | HKD | 3.38 | 3.4 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 285,300 |
15 Oct 2020 | HKD | 3.44 | 3.44 | 3.31 | 3.31 | 3.31 | -0.13 (-3.78%) | 231,900 |
14 Oct 2020 | HKD | 3.4 | 3.5 | 3.39 | 3.44 | 3.44 | +0.04 (+1.18%) | 223,200 |
13 Oct 2020 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 3.4 | 3.45 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 39,600 |
9 Oct 2020 | HKD | 3.37 | 3.4 | 3.37 | 3.4 | 3.4 | +0.03 (+0.89%) | 67,200 |
8 Oct 2020 | HKD | 3.39 | 3.43 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 72,900 |
7 Oct 2020 | HKD | 3.32 | 3.44 | 3.3 | 3.39 | 3.39 | -0.01 (-0.29%) | 153,600 |
6 Oct 2020 | HKD | 3.45 | 3.48 | 3.4 | 3.4 | 3.4 | -0.09 (-2.58%) | 92,100 |
5 Oct 2020 | HKD | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 42,300 |
30 Sep 2020 | HKD | 3.5 | 3.58 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 1,983,300 |
29 Sep 2020 | HKD | 3.5 | 3.51 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 1,424,700 |
28 Sep 2020 | HKD | 3.49 | 3.5 | 3.44 | 3.5 | 3.5 | 0.0 (0.0%) | 594,900 |
25 Sep 2020 | HKD | 3.47 | 3.64 | 3.44 | 3.5 | 3.5 | -0.01 (-0.28%) | 216,300 |
24 Sep 2020 | HKD | 3.5 | 3.59 | 3.41 | 3.51 | 3.51 | -0.07 (-1.96%) | 637,200 |
23 Sep 2020 | HKD | 3.33 | 3.66 | 3.33 | 3.58 | 3.58 | +0.24 (+7.19%) | 933,600 |
22 Sep 2020 | HKD | 3.4 | 3.47 | 3.2 | 3.34 | 3.34 | -0.13 (-3.75%) | 282,900 |
21 Sep 2020 | HKD | 3.43 | 3.49 | 3.35 | 3.47 | 3.47 | -0.01 (-0.29%) | 177,600 |
18 Sep 2020 | HKD | 3.5 | 3.57 | 3.44 | 3.48 | 3.48 | -0.02 (-0.57%) | 227,400 |
17 Sep 2020 | HKD | 3.58 | 3.59 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 502,500 |
16 Sep 2020 | HKD | 3.55 | 3.65 | 3.44 | 3.5 | 3.5 | -0.09 (-2.51%) | 482,400 |
15 Sep 2020 | HKD | 3.44 | 3.62 | 3.43 | 3.59 | 3.59 | +0.07 (+1.99%) | 457,500 |
14 Sep 2020 | HKD | 3.5 | 3.7 | 3.45 | 3.52 | 3.52 | -0.14 (-3.83%) | 551,400 |
11 Sep 2020 | HKD | 3.59 | 3.66 | 3.4 | 3.66 | 3.66 | +0.14 (+3.98%) | 444,300 |