Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 3.07 | 3.13 | 3.02 | 3.13 | 3.13 | +0.02 (+0.64%) | 2,224,000 |
28 Oct 2020 | HKD | 3.06 | 3.21 | 3.06 | 3.11 | 3.11 | +0.02 (+0.65%) | 3,926,000 |
27 Oct 2020 | HKD | 3.15 | 3.17 | 3.04 | 3.09 | 3.09 | -0.06 (-1.90%) | 3,074,000 |
23 Oct 2020 | HKD | 3.16 | 3.33 | 3.1 | 3.15 | 3.15 | -0.01 (-0.32%) | 12,538,000 |
22 Oct 2020 | HKD | 3 | 3.19 | 2.95 | 3.16 | 3.16 | +0.19 (+6.40%) | 17,456,000 |
21 Oct 2020 | HKD | 2.96 | 2.99 | 2.92 | 2.97 | 2.97 | +0.01 (+0.34%) | 1,830,000 |
20 Oct 2020 | HKD | 2.9 | 2.96 | 2.85 | 2.96 | 2.96 | +0.04 (+1.37%) | 1,074,000 |
19 Oct 2020 | HKD | 2.91 | 2.97 | 2.88 | 2.92 | 2.92 | +0.01 (+0.34%) | 2,898,000 |
16 Oct 2020 | HKD | 3 | 3 | 2.78 | 2.91 | 2.91 | -0.03 (-1.02%) | 6,510,000 |
15 Oct 2020 | HKD | 2.93 | 2.94 | 2.83 | 2.94 | 2.94 | +0.01 (+0.34%) | 3,924,000 |
14 Oct 2020 | HKD | 3.04 | 3.04 | 2.9 | 2.93 | 2.93 | -0.06 (-2.01%) | 1,984,000 |
13 Oct 2020 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 3.02 | 3.08 | 2.99 | 2.99 | 2.99 | -0.03 (-0.99%) | 3,098,000 |
9 Oct 2020 | HKD | 2.87 | 3.05 | 2.83 | 3.02 | 3.02 | +0.2 (+7.09%) | 6,025,000 |
8 Oct 2020 | HKD | 2.72 | 2.82 | 2.7 | 2.82 | 2.82 | +0.1 (+3.68%) | 822,000 |
7 Oct 2020 | HKD | 2.78 | 2.8 | 2.72 | 2.72 | 2.72 | -0.06 (-2.16%) | 1,004,000 |
6 Oct 2020 | HKD | 2.72 | 2.78 | 2.68 | 2.78 | 2.78 | +0.12 (+4.51%) | 874,000 |
5 Oct 2020 | HKD | 2.59 | 2.67 | 2.58 | 2.66 | 2.66 | +0.07 (+2.70%) | 608,000 |
30 Sep 2020 | HKD | 2.63 | 2.65 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 738,000 |
29 Sep 2020 | HKD | 2.67 | 2.69 | 2.6 | 2.6 | 2.6 | -0.04 (-1.52%) | 680,000 |
28 Sep 2020 | HKD | 2.64 | 2.64 | 2.58 | 2.64 | 2.64 | +0.02 (+0.76%) | 906,000 |
25 Sep 2020 | HKD | 2.66 | 2.66 | 2.55 | 2.62 | 2.62 | 0.0 (0.0%) | 1,378,000 |
24 Sep 2020 | HKD | 2.64 | 2.66 | 2.58 | 2.62 | 2.62 | -0.03 (-1.13%) | 1,154,000 |
23 Sep 2020 | HKD | 2.68 | 2.68 | 2.62 | 2.65 | 2.65 | -0.01 (-0.38%) | 506,050 |
22 Sep 2020 | HKD | 2.68 | 2.73 | 2.61 | 2.66 | 2.66 | 0.0 (0.0%) | 1,638,000 |
21 Sep 2020 | HKD | 2.75 | 2.75 | 2.66 | 2.66 | 2.66 | -0.09 (-3.27%) | 1,820,000 |
18 Sep 2020 | HKD | 2.63 | 2.76 | 2.62 | 2.75 | 2.75 | +0.07 (+2.61%) | 1,996,000 |
17 Sep 2020 | HKD | 2.71 | 2.71 | 2.62 | 2.68 | 2.68 | -0.02 (-0.74%) | 1,786,000 |
16 Sep 2020 | HKD | 2.71 | 2.75 | 2.67 | 2.7 | 2.7 | -0.04 (-1.46%) | 1,654,000 |
15 Sep 2020 | HKD | 2.81 | 2.81 | 2.71 | 2.74 | 2.74 | -0.06 (-2.14%) | 1,894,000 |