Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2020 | HKD | 3.07 | 3.09 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 8,386,000 |
14 Dec 2020 | HKD | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | +0.02 (+0.66%) | 5,591,000 |
11 Dec 2020 | HKD | 3.09 | 3.1 | 3.02 | 3.04 | 3.04 | -0.05 (-1.62%) | 9,108,594 |
10 Dec 2020 | HKD | 3.08 | 3.1 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 4,799,000 |
9 Dec 2020 | HKD | 3.1 | 3.12 | 3.07 | 3.1 | 3.1 | +0.02 (+0.65%) | 10,200,510 |
8 Dec 2020 | HKD | 3.11 | 3.11 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 4,905,674 |
7 Dec 2020 | HKD | 3.1 | 3.1 | 3.05 | 3.1 | 3.1 | +0.01 (+0.32%) | 7,798,660 |
4 Dec 2020 | HKD | 3.14 | 3.15 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 7,633,838 |
3 Dec 2020 | HKD | 3.16 | 3.16 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 5,384,414 |
2 Dec 2020 | HKD | 3.15 | 3.19 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 10,334,400 |
1 Dec 2020 | HKD | 3.25 | 3.25 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 8,330,744 |
30 Nov 2020 | HKD | 3.05 | 3.14 | 3.05 | 3.14 | 3.14 | +0.1 (+3.29%) | 37,282,961 |
27 Nov 2020 | HKD | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 17,233,119 |
26 Nov 2020 | HKD | 3.04 | 3.07 | 3.04 | 3.04 | 3.04 | -0.03 (-0.98%) | 8,445,387 |
25 Nov 2020 | HKD | 3.11 | 3.12 | 3.06 | 3.07 | 3.07 | -0.04 (-1.29%) | 12,938,520 |
24 Nov 2020 | HKD | 3.11 | 3.11 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 8,088,756 |
23 Nov 2020 | HKD | 3.1 | 3.11 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 7,955,934 |
20 Nov 2020 | HKD | 3.09 | 3.11 | 3.07 | 3.08 | 3.08 | -0.03 (-0.96%) | 8,161,600 |
19 Nov 2020 | HKD | 3.13 | 3.15 | 3.07 | 3.11 | 3.11 | 0.0 (0.0%) | 18,309,000 |
18 Nov 2020 | HKD | 3.11 | 3.13 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 7,372,445 |
17 Nov 2020 | HKD | 3.13 | 3.16 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 9,102,000 |
16 Nov 2020 | HKD | 3.12 | 3.17 | 3.11 | 3.13 | 3.13 | +0.02 (+0.64%) | 7,222,433 |
13 Nov 2020 | HKD | 3.12 | 3.14 | 3.06 | 3.11 | 3.11 | +0.01 (+0.32%) | 11,846,010 |
12 Nov 2020 | HKD | 3.26 | 3.28 | 3.09 | 3.1 | 3.1 | -0.14 (-4.32%) | 14,679,360 |
11 Nov 2020 | HKD | 3.08 | 3.29 | 3.07 | 3.24 | 3.24 | +0.15 (+4.85%) | 19,365,260 |
10 Nov 2020 | HKD | 3.09 | 3.12 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 13,143,820 |
9 Nov 2020 | HKD | 3.1 | 3.12 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 10,520,000 |
6 Nov 2020 | HKD | 3.14 | 3.14 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 7,464,385 |
5 Nov 2020 | HKD | 3.03 | 3.14 | 3.03 | 3.14 | 3.14 | +0.14 (+4.67%) | 19,113,061 |
4 Nov 2020 | HKD | 2.96 | 3.04 | 2.9 | 3 | 3 | +0.01 (+0.33%) | 13,540,960 |