Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2020 | HKD | 5.32 | 5.47 | 5.32 | 5.38 | 5.38 | -0.01 (-0.19%) | 1,785,200 |
11 Nov 2020 | HKD | 5.37 | 5.46 | 5.36 | 5.39 | 5.39 | -0.01 (-0.19%) | 694,400 |
10 Nov 2020 | HKD | 5.55 | 5.65 | 5.36 | 5.4 | 5.4 | -0.08 (-1.46%) | 2,667,200 |
9 Nov 2020 | HKD | 5.3 | 5.54 | 5.26 | 5.48 | 5.48 | +0.24 (+4.58%) | 5,593,600 |
6 Nov 2020 | HKD | 5.28 | 5.34 | 5.17 | 5.24 | 5.24 | -0.07 (-1.32%) | 1,458,000 |
5 Nov 2020 | HKD | 5.3 | 5.38 | 5.27 | 5.31 | 5.31 | +0.06 (+1.14%) | 1,531,200 |
4 Nov 2020 | HKD | 5.2 | 5.29 | 5.19 | 5.25 | 5.25 | +0.03 (+0.57%) | 1,819,214 |
3 Nov 2020 | HKD | 5.12 | 5.28 | 5.12 | 5.22 | 5.22 | +0.02 (+0.38%) | 2,033,738 |
2 Nov 2020 | HKD | 5.08 | 5.22 | 5.06 | 5.2 | 5.2 | +0.11 (+2.16%) | 2,144,400 |
30 Oct 2020 | HKD | 4.95 | 5.18 | 4.95 | 5.09 | 5.09 | +0.16 (+3.25%) | 3,026,000 |
29 Oct 2020 | HKD | 4.94 | 4.97 | 4.88 | 4.93 | 4.93 | -0.03 (-0.60%) | 1,269,606 |
28 Oct 2020 | HKD | 4.93 | 5 | 4.93 | 4.96 | 4.96 | 0.0 (0.0%) | 1,272,000 |
27 Oct 2020 | HKD | 5.05 | 5.09 | 4.88 | 4.96 | 4.96 | -0.11 (-2.17%) | 2,863,200 |
23 Oct 2020 | HKD | 5.06 | 5.25 | 5.06 | 5.07 | 5.07 | -0.07 (-1.36%) | 1,520,000 |
22 Oct 2020 | HKD | 5.06 | 5.21 | 5.06 | 5.14 | 5.14 | +0.01 (+0.19%) | 479,600 |
21 Oct 2020 | HKD | 5.11 | 5.15 | 5.05 | 5.13 | 5.13 | +0.02 (+0.39%) | 661,600 |
20 Oct 2020 | HKD | 5.1 | 5.15 | 5.07 | 5.11 | 5.11 | -0.04 (-0.78%) | 1,069,600 |
19 Oct 2020 | HKD | 5.21 | 5.33 | 5.12 | 5.15 | 5.15 | -0.07 (-1.34%) | 1,306,800 |
16 Oct 2020 | HKD | 5.19 | 5.25 | 5.1 | 5.22 | 5.22 | +0.16 (+3.16%) | 1,584,400 |
15 Oct 2020 | HKD | 5.14 | 5.25 | 5.06 | 5.06 | 5.06 | -0.12 (-2.32%) | 1,392,800 |
14 Oct 2020 | HKD | 5.3 | 5.3 | 5.1 | 5.18 | 5.18 | -0.15 (-2.81%) | 1,628,000 |
13 Oct 2020 | HKD | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 5.18 | 5.43 | 5.18 | 5.33 | 5.33 | +0.16 (+3.09%) | 1,530,800 |
9 Oct 2020 | HKD | 5.05 | 5.19 | 5.05 | 5.17 | 5.17 | +0.12 (+2.38%) | 1,274,400 |
8 Oct 2020 | HKD | 4.98 | 5.1 | 4.88 | 5.05 | 5.05 | +0.05 (+1%) | 412,000 |
7 Oct 2020 | HKD | 4.93 | 5 | 4.9 | 5 | 5 | -0.02 (-0.40%) | 324,000 |
6 Oct 2020 | HKD | 4.92 | 5.02 | 4.92 | 5.02 | 5.02 | +0.12 (+2.45%) | 229,600 |
5 Oct 2020 | HKD | 5.03 | 5.09 | 4.9 | 4.9 | 4.9 | -0.24 (-4.67%) | 584,800 |
30 Sep 2020 | HKD | 5.3 | 5.33 | 5.12 | 5.14 | 5.14 | -0.16 (-3.02%) | 320,400 |
29 Sep 2020 | HKD | 5.42 | 5.42 | 5.26 | 5.3 | 5.3 | -0.02 (-0.38%) | 288,334 |