Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | HKD | 4.91 | 4.98 | 4.89 | 4.91 | 4.91 | +0.01 (+0.20%) | 48,200 |
4 Dec 2020 | HKD | 4.91 | 4.97 | 4.89 | 4.9 | 4.9 | -0.03 (-0.61%) | 9,900 |
3 Dec 2020 | HKD | 5.05 | 5.05 | 4.91 | 4.93 | 4.93 | -0.18 (-3.52%) | 60,200 |
2 Dec 2020 | HKD | 4.98 | 5.12 | 4.97 | 5.11 | 5.11 | +0.02 (+0.39%) | 35,000 |
1 Dec 2020 | HKD | 5 | 5.13 | 5 | 5.09 | 5.09 | +0.17 (+3.46%) | 12,300 |
30 Nov 2020 | HKD | 5.09 | 5.17 | 4.92 | 4.92 | 4.92 | -0.08 (-1.60%) | 23,200 |
27 Nov 2020 | HKD | 5.25 | 5.26 | 5 | 5 | 5 | -0.26 (-4.94%) | 27,500 |
26 Nov 2020 | HKD | 5.19 | 5.27 | 5.1 | 5.26 | 5.26 | +0.01 (+0.19%) | 3,100 |
25 Nov 2020 | HKD | 5.19 | 5.25 | 5.19 | 5.25 | 5.25 | +0.06 (+1.16%) | 1,000 |
24 Nov 2020 | HKD | 5.08 | 5.19 | 5.05 | 5.19 | 5.19 | +0.12 (+2.37%) | 22,600 |
23 Nov 2020 | HKD | 5.02 | 5.15 | 5.02 | 5.07 | 5.07 | +0.07 (+1.40%) | 67,600 |
20 Nov 2020 | HKD | 5.04 | 5.1 | 5 | 5 | 5 | -0.04 (-0.79%) | 13,900 |
19 Nov 2020 | HKD | 5.1 | 5.12 | 5.01 | 5.04 | 5.04 | -0.09 (-1.75%) | 3,400 |
18 Nov 2020 | HKD | 5.06 | 5.13 | 5.06 | 5.13 | 5.13 | +0.08 (+1.58%) | 2,800 |
17 Nov 2020 | HKD | 5.17 | 5.17 | 5 | 5.05 | 5.05 | -0.12 (-2.32%) | 61,900 |
16 Nov 2020 | HKD | 5.15 | 5.18 | 5.15 | 5.17 | 5.17 | +0.05 (+0.98%) | 31,100 |
13 Nov 2020 | HKD | 5.1 | 5.21 | 5.1 | 5.12 | 5.12 | -0.09 (-1.73%) | 20,100 |
12 Nov 2020 | HKD | 5.22 | 5.44 | 5.21 | 5.21 | 5.21 | -0.01 (-0.19%) | 61,600 |
11 Nov 2020 | HKD | 5.26 | 5.3 | 5.22 | 5.22 | 5.22 | -0.04 (-0.76%) | 102,800 |
10 Nov 2020 | HKD | 5.28 | 5.33 | 5.2 | 5.26 | 5.26 | -0.03 (-0.57%) | 96,500 |
9 Nov 2020 | HKD | 5.29 | 5.32 | 5.29 | 5.29 | 5.29 | +0.01 (+0.19%) | 59,300 |
6 Nov 2020 | HKD | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -0.06 (-1.12%) | 59,900 |
5 Nov 2020 | HKD | 5.3 | 5.36 | 5.3 | 5.34 | 5.34 | +0.03 (+0.56%) | 182,700 |
4 Nov 2020 | HKD | 5.69 | 5.69 | 5.19 | 5.31 | 5.31 | -0.54 (-9.23%) | 261,300 |
3 Nov 2020 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 0 |
2 Nov 2020 | HKD | 5.97 | 5.97 | 5.9 | 5.9 | 5.9 | -0.1 (-1.67%) | 28,000 |
30 Oct 2020 | HKD | 6.07 | 6.08 | 6 | 6 | 6 | -0.07 (-1.15%) | 169,800 |
29 Oct 2020 | HKD | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.01 (-0.16%) | 0 |
28 Oct 2020 | HKD | 5.86 | 6.09 | 5.85 | 6.08 | 6.08 | +0.21 (+3.58%) | 17,100 |
27 Oct 2020 | HKD | 5.86 | 5.87 | 5.86 | 5.87 | 5.87 | +0.01 (+0.17%) | 6,600 |