Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2020 | HKD | 8.32 | 8.58 | 8.32 | 8.48 | 8.48 | +0.22 (+2.66%) | 8,158,970 |
9 Nov 2020 | HKD | 8.38 | 8.57 | 8.1 | 8.26 | 8.26 | -0.11 (-1.31%) | 9,727,316 |
6 Nov 2020 | HKD | 8.3 | 8.46 | 8.28 | 8.37 | 8.37 | +0.15 (+1.82%) | 9,285,102 |
5 Nov 2020 | HKD | 7.78 | 8.22 | 7.72 | 8.22 | 8.22 | +0.65 (+8.59%) | 16,240,000 |
4 Nov 2020 | HKD | 7.39 | 7.65 | 7.36 | 7.57 | 7.57 | +0.19 (+2.57%) | 6,420,234 |
3 Nov 2020 | HKD | 7.26 | 7.43 | 7.25 | 7.38 | 7.38 | +0.15 (+2.07%) | 5,596,396 |
2 Nov 2020 | HKD | 7.32 | 7.51 | 7.23 | 7.23 | 7.23 | -0.03 (-0.41%) | 9,967,393 |
30 Oct 2020 | HKD | 7.3 | 7.6 | 7.17 | 7.26 | 7.26 | -0.09 (-1.22%) | 12,721,450 |
29 Oct 2020 | HKD | 7.17 | 7.43 | 7.15 | 7.35 | 7.35 | +0.17 (+2.37%) | 7,556,543 |
28 Oct 2020 | HKD | 7.4 | 7.42 | 7.17 | 7.18 | 7.18 | -0.22 (-2.97%) | 8,355,000 |
27 Oct 2020 | HKD | 7.66 | 7.71 | 7.32 | 7.4 | 7.4 | -0.3 (-3.90%) | 11,523,210 |
23 Oct 2020 | HKD | 7.68 | 7.75 | 7.62 | 7.7 | 7.7 | +0.04 (+0.52%) | 4,511,787 |
22 Oct 2020 | HKD | 7.56 | 7.75 | 7.55 | 7.66 | 7.66 | +0.1 (+1.32%) | 11,768,500 |
21 Oct 2020 | HKD | 7.75 | 7.75 | 7.52 | 7.56 | 7.56 | -0.11 (-1.43%) | 5,430,703 |
20 Oct 2020 | HKD | 7.62 | 7.8 | 7.62 | 7.67 | 7.67 | -0.11 (-1.41%) | 3,837,354 |
19 Oct 2020 | HKD | 7.82 | 8 | 7.76 | 7.78 | 7.78 | -0.01 (-0.13%) | 5,804,158 |
16 Oct 2020 | HKD | 7.78 | 7.85 | 7.62 | 7.79 | 7.79 | +0.17 (+2.23%) | 4,673,000 |
15 Oct 2020 | HKD | 7.84 | 7.84 | 7.62 | 7.62 | 7.62 | -0.2 (-2.56%) | 6,757,316 |
14 Oct 2020 | HKD | 8.08 | 8.08 | 7.72 | 7.82 | 7.82 | -0.26 (-3.22%) | 9,502,196 |
13 Oct 2020 | HKD | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 8.1 | 8.24 | 8.03 | 8.08 | 8.08 | -0.02 (-0.25%) | 3,956,228 |
9 Oct 2020 | HKD | 8.11 | 8.27 | 8.04 | 8.1 | 8.1 | 0.0 (0.0%) | 5,461,306 |
8 Oct 2020 | HKD | 8.19 | 8.19 | 7.96 | 8.1 | 8.1 | -0.06 (-0.74%) | 3,824,507 |
7 Oct 2020 | HKD | 8.09 | 8.16 | 7.85 | 8.16 | 8.16 | +0.05 (+0.62%) | 3,261,063 |
6 Oct 2020 | HKD | 7.98 | 8.14 | 7.9 | 8.11 | 8.11 | +0.31 (+3.97%) | 3,361,000 |
5 Oct 2020 | HKD | 7.8 | 8.01 | 7.74 | 7.8 | 7.8 | -0.11 (-1.39%) | 4,870,000 |
30 Sep 2020 | HKD | 7.9 | 8.07 | 7.72 | 7.91 | 7.91 | +0.23 (+2.99%) | 4,667,000 |
29 Sep 2020 | HKD | 7.85 | 7.85 | 7.64 | 7.68 | 7.68 | -0.28 (-3.52%) | 5,002,158 |
28 Sep 2020 | HKD | 7.6 | 7.98 | 7.6 | 7.96 | 7.96 | +0.38 (+5.01%) | 6,487,168 |
25 Sep 2020 | HKD | 7.98 | 8.1 | 7.51 | 7.58 | 7.58 | -0.38 (-4.77%) | 13,819,140 |