Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2020 | HKD | 5.9 | 5.99 | 5.86 | 5.92 | 5.92 | +0.06 (+1.02%) | 539,770 |
6 Nov 2020 | HKD | 5.87 | 5.88 | 5.75 | 5.86 | 5.86 | +0.16 (+2.81%) | 915,109 |
5 Nov 2020 | HKD | 5.91 | 5.91 | 5.7 | 5.7 | 5.7 | -0.07 (-1.21%) | 2,028,870 |
4 Nov 2020 | HKD | 5.7 | 5.81 | 5.69 | 5.77 | 5.77 | +0.1 (+1.76%) | 895,500 |
3 Nov 2020 | HKD | 5.67 | 5.69 | 5.64 | 5.67 | 5.67 | +0.05 (+0.89%) | 599,000 |
2 Nov 2020 | HKD | 5.8 | 5.8 | 5.6 | 5.62 | 5.62 | 0.0 (0.0%) | 429,500 |
30 Oct 2020 | HKD | 5.72 | 5.73 | 5.62 | 5.62 | 5.62 | -0.15 (-2.60%) | 626,996 |
29 Oct 2020 | HKD | 5.82 | 5.82 | 5.72 | 5.77 | 5.77 | -0.07 (-1.20%) | 467,946 |
28 Oct 2020 | HKD | 5.9 | 5.91 | 5.84 | 5.84 | 5.84 | -0.12 (-2.01%) | 602,998 |
27 Oct 2020 | HKD | 6 | 6 | 5.92 | 5.96 | 5.96 | -0.03 (-0.50%) | 277,500 |
23 Oct 2020 | HKD | 5.97 | 6.04 | 5.96 | 5.99 | 5.99 | -0.01 (-0.17%) | 239,582 |
22 Oct 2020 | HKD | 6.05 | 6.05 | 5.96 | 6 | 6 | +0.05 (+0.84%) | 108,500 |
21 Oct 2020 | HKD | 5.95 | 6 | 5.95 | 5.95 | 5.95 | -0.09 (-1.49%) | 330,150 |
20 Oct 2020 | HKD | 6 | 6.05 | 5.99 | 6.04 | 6.04 | -0.01 (-0.17%) | 126,207 |
19 Oct 2020 | HKD | 5.98 | 6.09 | 5.95 | 6.05 | 6.05 | +0.08 (+1.34%) | 363,181 |
16 Oct 2020 | HKD | 6.02 | 6.06 | 5.92 | 5.97 | 5.97 | -0.03 (-0.50%) | 228,906 |
15 Oct 2020 | HKD | 5.92 | 6 | 5.9 | 6 | 6 | +0.07 (+1.18%) | 512,030 |
14 Oct 2020 | HKD | 5.95 | 5.96 | 5.92 | 5.93 | 5.93 | -0.02 (-0.34%) | 240,500 |
13 Oct 2020 | HKD | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 5.95 | 6 | 5.94 | 5.95 | 5.95 | -0.01 (-0.17%) | 216,500 |
9 Oct 2020 | HKD | 6 | 6 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 101,000 |
8 Oct 2020 | HKD | 6.24 | 6.24 | 5.9 | 5.96 | 5.96 | -0.04 (-0.67%) | 233,092 |
7 Oct 2020 | HKD | 6 | 6.1 | 6 | 6 | 6 | +0.02 (+0.33%) | 291,119 |
6 Oct 2020 | HKD | 6.02 | 6.02 | 5.97 | 5.98 | 5.98 | -0.02 (-0.33%) | 136,500 |
5 Oct 2020 | HKD | 6.09 | 6.09 | 5.9 | 6 | 6 | -0.02 (-0.33%) | 513,500 |
30 Sep 2020 | HKD | 6 | 6.09 | 5.97 | 6.02 | 6.02 | +0.04 (+0.67%) | 96,000 |
29 Sep 2020 | HKD | 6 | 6 | 5.96 | 5.98 | 5.98 | -0.02 (-0.33%) | 81,664 |
28 Sep 2020 | HKD | 6.01 | 6.01 | 5.96 | 6 | 6 | -0.1 (-1.64%) | 276,500 |
25 Sep 2020 | HKD | 6.19 | 6.19 | 5.91 | 6.1 | 6.1 | +0.12 (+2.01%) | 767,000 |
24 Sep 2020 | HKD | 6 | 6 | 5.95 | 5.98 | 5.98 | -0.05 (-0.83%) | 204,500 |