Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 3.17 | 3.18 | 3.11 | 3.16 | 3.16 | -0.01 (-0.32%) | 456,200 |
9 Dec 2020 | HKD | 3.22 | 3.26 | 3.16 | 3.17 | 3.17 | -0.04 (-1.25%) | 598,000 |
8 Dec 2020 | HKD | 3.28 | 3.28 | 3.19 | 3.21 | 3.21 | 0.0 (0.0%) | 612,000 |
7 Dec 2020 | HKD | 3.34 | 3.34 | 3.16 | 3.21 | 3.21 | -0.06 (-1.83%) | 942,000 |
4 Dec 2020 | HKD | 3.34 | 3.36 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 614,000 |
3 Dec 2020 | HKD | 3.28 | 3.35 | 3.26 | 3.27 | 3.27 | +0.01 (+0.31%) | 304,520 |
2 Dec 2020 | HKD | 3.3 | 3.31 | 3.26 | 3.26 | 3.26 | -0.06 (-1.81%) | 730,000 |
1 Dec 2020 | HKD | 3.34 | 3.36 | 3.3 | 3.32 | 3.32 | -0.05 (-1.48%) | 576,000 |
30 Nov 2020 | HKD | 3.38 | 3.45 | 3.34 | 3.37 | 3.37 | -0.02 (-0.59%) | 746,000 |
27 Nov 2020 | HKD | 3.4 | 3.44 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 258,000 |
26 Nov 2020 | HKD | 3.38 | 3.43 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 405,200 |
25 Nov 2020 | HKD | 3.51 | 3.51 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 614,000 |
24 Nov 2020 | HKD | 3.44 | 3.51 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 854,000 |
23 Nov 2020 | HKD | 3.49 | 3.5 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 394,000 |
20 Nov 2020 | HKD | 3.5 | 3.55 | 3.47 | 3.47 | 3.47 | -0.03 (-0.86%) | 902,000 |
19 Nov 2020 | HKD | 3.49 | 3.52 | 3.46 | 3.5 | 3.5 | -0.01 (-0.28%) | 454,000 |
18 Nov 2020 | HKD | 3.44 | 3.52 | 3.44 | 3.51 | 3.51 | +0.01 (+0.29%) | 412,000 |
17 Nov 2020 | HKD | 3.5 | 3.54 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 568,000 |
16 Nov 2020 | HKD | 3.33 | 3.59 | 3.33 | 3.5 | 3.5 | +0.17 (+5.11%) | 1,702,000 |
13 Nov 2020 | HKD | 3.4 | 3.4 | 3.3 | 3.33 | 3.33 | -0.06 (-1.77%) | 1,028,000 |
12 Nov 2020 | HKD | 3.4 | 3.46 | 3.35 | 3.39 | 3.39 | +0.09 (+2.73%) | 1,092,000 |
11 Nov 2020 | HKD | 3.51 | 3.59 | 3.3 | 3.3 | 3.3 | -0.18 (-5.17%) | 1,338,000 |
10 Nov 2020 | HKD | 3.6 | 3.63 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 814,000 |
9 Nov 2020 | HKD | 3.53 | 3.56 | 3.47 | 3.5 | 3.5 | +0.01 (+0.29%) | 824,000 |
6 Nov 2020 | HKD | 3.54 | 3.62 | 3.49 | 3.49 | 3.49 | +0.01 (+0.29%) | 800,000 |
5 Nov 2020 | HKD | 3.58 | 3.58 | 3.4 | 3.48 | 3.48 | -0.01 (-0.29%) | 1,376,000 |
4 Nov 2020 | HKD | 3.55 | 3.6 | 3.39 | 3.49 | 3.49 | -0.2 (-5.42%) | 2,376,000 |
3 Nov 2020 | HKD | 3.73 | 3.73 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 528,000 |
2 Nov 2020 | HKD | 3.79 | 3.85 | 3.72 | 3.72 | 3.72 | -0.01 (-0.27%) | 316,000 |
30 Oct 2020 | HKD | 3.8 | 3.85 | 3.66 | 3.73 | 3.73 | -0.05 (-1.32%) | 806,000 |