Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 3.56 | 3.58 | 3.49 | 3.49 | 3.49 | -0.07 (-1.97%) | 25,628,090 |
9 Dec 2020 | HKD | 3.56 | 3.59 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 26,503,740 |
8 Dec 2020 | HKD | 3.63 | 3.63 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 20,305,211 |
7 Dec 2020 | HKD | 3.7 | 3.7 | 3.64 | 3.64 | 3.64 | -0.06 (-1.62%) | 28,673,000 |
4 Dec 2020 | HKD | 3.8 | 3.81 | 3.7 | 3.7 | 3.7 | -0.1 (-2.63%) | 28,481,699 |
3 Dec 2020 | HKD | 3.88 | 3.88 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 18,227,561 |
2 Dec 2020 | HKD | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 8,907,000 |
1 Dec 2020 | HKD | 3.86 | 3.86 | 3.79 | 3.84 | 3.84 | +0.01 (+0.26%) | 26,685,260 |
30 Nov 2020 | HKD | 3.91 | 3.97 | 3.81 | 3.83 | 3.83 | -0.07 (-1.79%) | 36,998,848 |
27 Nov 2020 | HKD | 3.91 | 3.92 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 17,994,939 |
26 Nov 2020 | HKD | 3.94 | 3.94 | 3.88 | 3.9 | 3.9 | +0.01 (+0.26%) | 6,835,999 |
25 Nov 2020 | HKD | 4.01 | 4.04 | 3.88 | 3.89 | 3.89 | -0.08 (-2.02%) | 21,770,750 |
24 Nov 2020 | HKD | 3.98 | 4 | 3.96 | 3.97 | 3.97 | +0.01 (+0.25%) | 10,688,340 |
23 Nov 2020 | HKD | 3.96 | 4.01 | 3.89 | 3.96 | 3.96 | 0.0 (0.0%) | 15,349,260 |
20 Nov 2020 | HKD | 3.93 | 3.98 | 3.86 | 3.96 | 3.96 | +0.03 (+0.76%) | 17,505,990 |
19 Nov 2020 | HKD | 3.95 | 3.97 | 3.91 | 3.93 | 3.93 | -0.05 (-1.26%) | 14,630,470 |
18 Nov 2020 | HKD | 3.99 | 4.04 | 3.94 | 3.98 | 3.98 | -0.01 (-0.25%) | 14,487,950 |
17 Nov 2020 | HKD | 3.91 | 4.03 | 3.9 | 3.99 | 3.99 | +0.09 (+2.31%) | 14,979,570 |
16 Nov 2020 | HKD | 3.93 | 3.97 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 13,166,460 |
13 Nov 2020 | HKD | 3.95 | 3.97 | 3.85 | 3.92 | 3.92 | -0.09 (-2.24%) | 26,211,660 |
12 Nov 2020 | HKD | 4.09 | 4.1 | 3.93 | 4.01 | 4.01 | -0.07 (-1.72%) | 23,160,100 |
11 Nov 2020 | HKD | 3.85 | 4.13 | 3.83 | 4.08 | 4.08 | +0.25 (+6.53%) | 82,157,852 |
10 Nov 2020 | HKD | 3.9 | 3.9 | 3.82 | 3.83 | 3.83 | +0.01 (+0.26%) | 17,205,561 |
9 Nov 2020 | HKD | 3.85 | 3.88 | 3.81 | 3.82 | 3.82 | -0.03 (-0.78%) | 12,144,190 |
6 Nov 2020 | HKD | 3.87 | 3.89 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 12,557,650 |
5 Nov 2020 | HKD | 3.85 | 3.88 | 3.8 | 3.87 | 3.87 | +0.06 (+1.57%) | 15,342,000 |
4 Nov 2020 | HKD | 3.75 | 3.83 | 3.75 | 3.81 | 3.81 | +0.04 (+1.06%) | 14,959,520 |
3 Nov 2020 | HKD | 3.63 | 3.8 | 3.63 | 3.77 | 3.77 | +0.14 (+3.86%) | 24,718,279 |
2 Nov 2020 | HKD | 3.57 | 3.66 | 3.54 | 3.63 | 3.63 | +0.07 (+1.97%) | 30,952,779 |
30 Oct 2020 | HKD | 3.58 | 3.6 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 25,747,340 |