Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 2,018,968 |
23 Dec 2020 | HKD | 1.53 | 1.61 | 1.49 | 1.6 | 1.6 | +0.06 (+3.90%) | 4,147,222 |
22 Dec 2020 | HKD | 1.58 | 1.58 | 1.51 | 1.54 | 1.54 | -0.05 (-3.14%) | 1,323,576 |
21 Dec 2020 | HKD | 1.5 | 1.59 | 1.48 | 1.59 | 1.59 | +0.09 (+6%) | 4,974,168 |
18 Dec 2020 | HKD | 1.49 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 3,409,980 |
17 Dec 2020 | HKD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 1,230,968 |
16 Dec 2020 | HKD | 1.57 | 1.57 | 1.5 | 1.54 | 1.54 | -0.03 (-1.91%) | 1,617,907 |
15 Dec 2020 | HKD | 1.5 | 1.57 | 1.45 | 1.57 | 1.57 | +0.07 (+4.67%) | 4,720,778 |
14 Dec 2020 | HKD | 1.42 | 1.5 | 1.42 | 1.5 | 1.5 | +0.07 (+4.90%) | 3,630,500 |
11 Dec 2020 | HKD | 1.46 | 1.46 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 4,266,000 |
10 Dec 2020 | HKD | 1.5 | 1.5 | 1.42 | 1.42 | 1.42 | -0.08 (-5.33%) | 1,322,000 |
9 Dec 2020 | HKD | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,162,400 |
8 Dec 2020 | HKD | 1.49 | 1.49 | 1.42 | 1.49 | 1.49 | 0.0 (0.0%) | 1,944,966 |
7 Dec 2020 | HKD | 1.5 | 1.59 | 1.41 | 1.49 | 1.49 | -0.01 (-0.67%) | 23,431,320 |
4 Dec 2020 | HKD | 1.44 | 1.51 | 1.41 | 1.5 | 1.5 | +0.07 (+4.90%) | 2,465,452 |
3 Dec 2020 | HKD | 1.4 | 1.56 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 12,403,860 |
2 Dec 2020 | HKD | 1.41 | 1.41 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 751,362 |
1 Dec 2020 | HKD | 1.46 | 1.46 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 1,137,000 |
30 Nov 2020 | HKD | 1.46 | 1.46 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,040,000 |
27 Nov 2020 | HKD | 1.48 | 1.52 | 1.35 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,907,006 |
26 Nov 2020 | HKD | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +0.07 (+4.96%) | 929,301 |
25 Nov 2020 | HKD | 1.41 | 1.48 | 1.36 | 1.41 | 1.41 | +0.02 (+1.44%) | 1,195,654 |
24 Nov 2020 | HKD | 1.48 | 1.49 | 1.38 | 1.39 | 1.39 | -0.08 (-5.44%) | 520,968 |
23 Nov 2020 | HKD | 1.5 | 1.5 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 1,487,994 |
20 Nov 2020 | HKD | 1.43 | 1.5 | 1.39 | 1.5 | 1.5 | +0.08 (+5.63%) | 3,500,385 |
19 Nov 2020 | HKD | 1.39 | 1.43 | 1.37 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,481,000 |
18 Nov 2020 | HKD | 1.39 | 1.44 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 3,106,449 |
17 Nov 2020 | HKD | 1.37 | 1.41 | 1.35 | 1.41 | 1.41 | 0.0 (0.0%) | 2,434,420 |
16 Nov 2020 | HKD | 1.36 | 1.41 | 1.33 | 1.41 | 1.41 | +0.09 (+6.82%) | 3,184,196 |
13 Nov 2020 | HKD | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 100,412,000 |