Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 3.76 | 3.86 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 722,320 |
28 Oct 2020 | HKD | 3.88 | 3.9 | 3.78 | 3.78 | 3.78 | -0.1 (-2.58%) | 736,000 |
27 Oct 2020 | HKD | 3.97 | 3.99 | 3.8 | 3.88 | 3.88 | -0.09 (-2.27%) | 1,042,000 |
23 Oct 2020 | HKD | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 470,000 |
22 Oct 2020 | HKD | 4.04 | 4.11 | 4 | 4 | 4 | -0.06 (-1.48%) | 740,000 |
21 Oct 2020 | HKD | 4.14 | 4.17 | 4.04 | 4.06 | 4.06 | -0.06 (-1.46%) | 672,000 |
20 Oct 2020 | HKD | 4.04 | 4.21 | 4.04 | 4.12 | 4.12 | +0.1 (+2.49%) | 1,504,000 |
19 Oct 2020 | HKD | 3.95 | 4.19 | 3.91 | 4.02 | 4.02 | +0.06 (+1.52%) | 1,200,000 |
16 Oct 2020 | HKD | 3.8 | 4.09 | 3.8 | 3.96 | 3.96 | +0.11 (+2.86%) | 1,528,000 |
15 Oct 2020 | HKD | 3.93 | 3.95 | 3.84 | 3.85 | 3.85 | -0.08 (-2.04%) | 880,000 |
14 Oct 2020 | HKD | 4.03 | 4.06 | 3.88 | 3.93 | 3.93 | -0.1 (-2.48%) | 732,000 |
13 Oct 2020 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 4.1 | 4.31 | 4 | 4.03 | 4.03 | -0.15 (-3.59%) | 1,928,000 |
9 Oct 2020 | HKD | 3.93 | 4.38 | 3.93 | 4.18 | 4.18 | +0.29 (+7.46%) | 4,516,000 |
8 Oct 2020 | HKD | 3.86 | 3.95 | 3.78 | 3.89 | 3.89 | +0.02 (+0.52%) | 912,000 |
7 Oct 2020 | HKD | 3.66 | 3.94 | 3.65 | 3.87 | 3.87 | +0.21 (+5.74%) | 1,358,000 |
6 Oct 2020 | HKD | 3.65 | 3.81 | 3.61 | 3.66 | 3.66 | -0.01 (-0.27%) | 398,000 |
5 Oct 2020 | HKD | 3.71 | 3.71 | 3.65 | 3.67 | 3.67 | -0.04 (-1.08%) | 242,000 |
30 Sep 2020 | HKD | 3.72 | 3.75 | 3.67 | 3.71 | 3.71 | +0.06 (+1.64%) | 91,000 |
29 Sep 2020 | HKD | 3.7 | 3.7 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 242,000 |
28 Sep 2020 | HKD | 3.76 | 3.76 | 3.69 | 3.69 | 3.69 | -0.07 (-1.86%) | 257,400 |
25 Sep 2020 | HKD | 3.69 | 3.82 | 3.64 | 3.76 | 3.76 | +0.07 (+1.90%) | 666,000 |
24 Sep 2020 | HKD | 3.66 | 3.69 | 3.62 | 3.69 | 3.69 | +0.02 (+0.54%) | 254,400 |
23 Sep 2020 | HKD | 3.73 | 3.79 | 3.67 | 3.67 | 3.67 | -0.09 (-2.39%) | 660,000 |
22 Sep 2020 | HKD | 3.74 | 3.88 | 3.66 | 3.76 | 3.76 | +0.02 (+0.53%) | 588,000 |
21 Sep 2020 | HKD | 3.68 | 3.9 | 3.68 | 3.74 | 3.74 | +0.06 (+1.63%) | 1,220,000 |
18 Sep 2020 | HKD | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 554,000 |
17 Sep 2020 | HKD | 3.8 | 3.8 | 3.69 | 3.72 | 3.72 | -0.08 (-2.11%) | 750,000 |
16 Sep 2020 | HKD | 3.85 | 3.85 | 3.68 | 3.8 | 3.8 | -0.03 (-0.78%) | 1,523,000 |
15 Sep 2020 | HKD | 3.84 | 3.9 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 886,000 |