Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 2.75 | 2.86 | 2.75 | 2.85 | 2.85 | +0.06 (+2.15%) | 2,260,000 |
9 Dec 2020 | HKD | 2.87 | 2.9 | 2.75 | 2.79 | 2.79 | -0.08 (-2.79%) | 2,504,000 |
8 Dec 2020 | HKD | 2.91 | 2.91 | 2.86 | 2.87 | 2.87 | -0.02 (-0.69%) | 1,183,000 |
7 Dec 2020 | HKD | 2.93 | 2.93 | 2.87 | 2.89 | 2.89 | -0.03 (-1.03%) | 2,014,000 |
4 Dec 2020 | HKD | 3 | 3 | 2.92 | 2.92 | 2.92 | -0.06 (-2.01%) | 1,586,000 |
3 Dec 2020 | HKD | 2.98 | 3.02 | 2.88 | 2.98 | 2.98 | +0.04 (+1.36%) | 3,440,000 |
2 Dec 2020 | HKD | 2.96 | 2.98 | 2.89 | 2.94 | 2.94 | 0.0 (0.0%) | 2,996,000 |
1 Dec 2020 | HKD | 2.96 | 2.99 | 2.93 | 2.94 | 2.94 | -0.06 (-2%) | 2,226,000 |
30 Nov 2020 | HKD | 3 | 3.02 | 2.94 | 3 | 3 | +0.04 (+1.35%) | 5,772,000 |
27 Nov 2020 | HKD | 2.97 | 2.99 | 2.92 | 2.96 | 2.96 | +0.01 (+0.34%) | 2,200,000 |
26 Nov 2020 | HKD | 2.95 | 2.99 | 2.88 | 2.95 | 2.95 | 0.0 (0.0%) | 2,666,000 |
25 Nov 2020 | HKD | 3.06 | 3.1 | 2.9 | 2.95 | 2.95 | -0.11 (-3.59%) | 4,046,000 |
24 Nov 2020 | HKD | 2.99 | 3.19 | 2.99 | 3.06 | 3.06 | +0.08 (+2.68%) | 8,886,000 |
23 Nov 2020 | HKD | 2.81 | 2.98 | 2.78 | 2.98 | 2.98 | +0.19 (+6.81%) | 7,508,000 |
20 Nov 2020 | HKD | 2.79 | 2.81 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 1,980,000 |
19 Nov 2020 | HKD | 2.77 | 2.81 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 976,000 |
18 Nov 2020 | HKD | 2.78 | 2.81 | 2.76 | 2.8 | 2.8 | +0.03 (+1.08%) | 1,643,000 |
17 Nov 2020 | HKD | 2.83 | 2.83 | 2.73 | 2.77 | 2.77 | -0.04 (-1.42%) | 1,648,000 |
16 Nov 2020 | HKD | 2.75 | 2.82 | 2.73 | 2.81 | 2.81 | +0.09 (+3.31%) | 2,484,000 |
13 Nov 2020 | HKD | 2.74 | 2.74 | 2.67 | 2.72 | 2.72 | -0.03 (-1.09%) | 2,153,000 |
12 Nov 2020 | HKD | 2.67 | 2.76 | 2.65 | 2.75 | 2.75 | +0.09 (+3.38%) | 3,320,000 |
11 Nov 2020 | HKD | 2.76 | 2.8 | 2.63 | 2.66 | 2.66 | -0.08 (-2.92%) | 12,464,000 |
10 Nov 2020 | HKD | 2.92 | 2.92 | 2.73 | 2.74 | 2.74 | -0.17 (-5.84%) | 9,044,000 |
9 Nov 2020 | HKD | 2.89 | 2.95 | 2.88 | 2.91 | 2.91 | +0.03 (+1.04%) | 6,090,000 |
6 Nov 2020 | HKD | 2.93 | 2.94 | 2.85 | 2.88 | 2.88 | -0.03 (-1.03%) | 2,284,000 |
5 Nov 2020 | HKD | 2.95 | 3 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 7,562,000 |
4 Nov 2020 | HKD | 2.92 | 2.98 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 1,864,000 |
3 Nov 2020 | HKD | 2.89 | 3 | 2.89 | 2.91 | 2.91 | 0.0 (0.0%) | 1,491,000 |
2 Nov 2020 | HKD | 2.99 | 3.03 | 2.87 | 2.91 | 2.91 | -0.06 (-2.02%) | 3,162,000 |
30 Oct 2020 | HKD | 3.2 | 3.21 | 2.84 | 2.97 | 2.97 | -0.16 (-5.11%) | 8,652,000 |