Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 5.36 | 5.43 | 5.32 | 5.34 | 5.34 | -0.03 (-0.56%) | 529,600 |
23 Dec 2020 | HKD | 5.44 | 5.44 | 5.35 | 5.37 | 5.37 | -0.07 (-1.29%) | 1,178,400 |
22 Dec 2020 | HKD | 5.65 | 5.65 | 5.38 | 5.44 | 5.44 | -0.21 (-3.72%) | 1,354,200 |
21 Dec 2020 | HKD | 5.67 | 5.68 | 5.53 | 5.65 | 5.65 | +0.08 (+1.44%) | 4,163,400 |
18 Dec 2020 | HKD | 5.57 | 5.68 | 5.48 | 5.57 | 5.57 | +0.07 (+1.27%) | 3,055,600 |
17 Dec 2020 | HKD | 5.51 | 5.52 | 5.42 | 5.5 | 5.5 | +0.05 (+0.92%) | 2,478,000 |
16 Dec 2020 | HKD | 5.49 | 5.49 | 5.4 | 5.45 | 5.45 | +0.06 (+1.11%) | 915,600 |
15 Dec 2020 | HKD | 5.41 | 5.51 | 5.37 | 5.39 | 5.39 | -0.07 (-1.28%) | 2,428,000 |
14 Dec 2020 | HKD | 5.43 | 5.57 | 5.4 | 5.46 | 5.46 | -0.07 (-1.27%) | 2,057,200 |
11 Dec 2020 | HKD | 5.36 | 5.55 | 5.28 | 5.53 | 5.53 | +0.27 (+5.13%) | 3,825,600 |
10 Dec 2020 | HKD | 5.42 | 5.43 | 5.24 | 5.26 | 5.26 | -0.14 (-2.59%) | 1,645,200 |
9 Dec 2020 | HKD | 5.58 | 5.66 | 5.36 | 5.4 | 5.4 | -0.18 (-3.23%) | 2,765,200 |
8 Dec 2020 | HKD | 5.55 | 5.6 | 5.47 | 5.58 | 5.58 | -0.03 (-0.53%) | 1,632,800 |
7 Dec 2020 | HKD | 5.61 | 5.62 | 5.51 | 5.61 | 5.61 | +0.08 (+1.45%) | 2,407,600 |
4 Dec 2020 | HKD | 5.57 | 5.57 | 5.48 | 5.53 | 5.53 | -0.01 (-0.18%) | 911,200 |
3 Dec 2020 | HKD | 5.71 | 5.71 | 5.47 | 5.54 | 5.54 | -0.06 (-1.07%) | 1,350,006 |
2 Dec 2020 | HKD | 5.64 | 5.79 | 5.57 | 5.6 | 5.6 | -0.04 (-0.71%) | 2,042,800 |
1 Dec 2020 | HKD | 5.49 | 5.68 | 5.45 | 5.64 | 5.64 | +0.22 (+4.06%) | 2,861,200 |
30 Nov 2020 | HKD | 5.56 | 5.77 | 5.42 | 5.42 | 5.42 | -0.15 (-2.69%) | 2,372,800 |
27 Nov 2020 | HKD | 5.64 | 5.64 | 5.5 | 5.57 | 5.57 | +0.06 (+1.09%) | 1,005,600 |
26 Nov 2020 | HKD | 5.63 | 5.63 | 5.46 | 5.51 | 5.51 | -0.04 (-0.72%) | 1,365,200 |
25 Nov 2020 | HKD | 5.37 | 5.64 | 5.37 | 5.55 | 5.55 | +0.18 (+3.35%) | 5,050,000 |
24 Nov 2020 | HKD | 5.53 | 5.6 | 5.37 | 5.37 | 5.37 | -0.13 (-2.36%) | 940,800 |
23 Nov 2020 | HKD | 5.4 | 5.58 | 5.32 | 5.5 | 5.5 | +0.1 (+1.85%) | 1,672,806 |
20 Nov 2020 | HKD | 5.31 | 5.42 | 5.29 | 5.4 | 5.4 | +0.01 (+0.19%) | 1,303,200 |
19 Nov 2020 | HKD | 5.48 | 5.48 | 5.35 | 5.39 | 5.39 | -0.13 (-2.36%) | 1,225,200 |
18 Nov 2020 | HKD | 5.54 | 5.63 | 5.47 | 5.52 | 5.52 | +0.05 (+0.91%) | 1,873,200 |
17 Nov 2020 | HKD | 5.45 | 5.51 | 5.4 | 5.47 | 5.47 | +0.02 (+0.37%) | 1,318,400 |
16 Nov 2020 | HKD | 5.29 | 5.47 | 5.29 | 5.45 | 5.45 | +0.13 (+2.44%) | 1,414,000 |
13 Nov 2020 | HKD | 5.38 | 5.38 | 5.26 | 5.32 | 5.32 | -0.06 (-1.12%) | 1,009,600 |