Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 3.71 | 3.99 | 3.71 | 3.88 | 3.88 | +0.19 (+5.15%) | 838,000 |
9 Dec 2020 | HKD | 3.67 | 3.7 | 3.64 | 3.69 | 3.69 | +0.01 (+0.27%) | 2,906,000 |
8 Dec 2020 | HKD | 3.77 | 3.78 | 3.65 | 3.68 | 3.68 | -0.04 (-1.08%) | 851,000 |
7 Dec 2020 | HKD | 3.8 | 3.8 | 3.66 | 3.72 | 3.72 | -0.06 (-1.59%) | 1,016,000 |
4 Dec 2020 | HKD | 3.91 | 3.96 | 3.73 | 3.78 | 3.78 | -0.13 (-3.32%) | 922,273 |
3 Dec 2020 | HKD | 3.97 | 3.98 | 3.72 | 3.91 | 3.91 | -0.07 (-1.76%) | 4,241,100 |
2 Dec 2020 | HKD | 4 | 4 | 3.93 | 3.98 | 3.98 | -0.02 (-0.50%) | 944,000 |
1 Dec 2020 | HKD | 3.96 | 4.01 | 3.96 | 4 | 4 | +0.04 (+1.01%) | 4,995,000 |
30 Nov 2020 | HKD | 4.02 | 4.08 | 3.81 | 3.96 | 3.96 | -0.06 (-1.49%) | 9,583,536 |
27 Nov 2020 | HKD | 3.91 | 4.05 | 3.91 | 4.02 | 4.02 | +0.1 (+2.55%) | 2,772,000 |
26 Nov 2020 | HKD | 3.95 | 4 | 3.88 | 3.92 | 3.92 | -0.03 (-0.76%) | 2,457,000 |
25 Nov 2020 | HKD | 4 | 4.02 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 2,875,000 |
24 Nov 2020 | HKD | 3.93 | 3.97 | 3.9 | 3.95 | 3.95 | +0.02 (+0.51%) | 552,000 |
23 Nov 2020 | HKD | 3.87 | 4 | 3.86 | 3.93 | 3.93 | +0.02 (+0.51%) | 2,357,000 |
20 Nov 2020 | HKD | 3.95 | 4.03 | 3.89 | 3.91 | 3.91 | -0.1 (-2.49%) | 1,436,000 |
19 Nov 2020 | HKD | 3.96 | 4.05 | 3.92 | 4.01 | 4.01 | +0.05 (+1.26%) | 1,446,000 |
18 Nov 2020 | HKD | 3.85 | 3.99 | 3.85 | 3.96 | 3.96 | +0.02 (+0.51%) | 667,000 |
17 Nov 2020 | HKD | 3.88 | 4 | 3.88 | 3.94 | 3.94 | +0.02 (+0.51%) | 837,000 |
16 Nov 2020 | HKD | 3.78 | 3.96 | 3.78 | 3.92 | 3.92 | +0.11 (+2.89%) | 1,631,000 |
13 Nov 2020 | HKD | 3.8 | 3.82 | 3.79 | 3.81 | 3.81 | +0.03 (+0.79%) | 3,741,000 |
12 Nov 2020 | HKD | 3.77 | 3.81 | 3.74 | 3.78 | 3.78 | -0.03 (-0.79%) | 1,621,000 |
11 Nov 2020 | HKD | 3.77 | 3.86 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 3,069,850 |
10 Nov 2020 | HKD | 3.71 | 3.84 | 3.62 | 3.77 | 3.77 | +0.06 (+1.62%) | 1,486,000 |
9 Nov 2020 | HKD | 3.7 | 3.75 | 3.65 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,537,000 |
6 Nov 2020 | HKD | 3.59 | 3.69 | 3.54 | 3.69 | 3.69 | +0.14 (+3.94%) | 1,308,000 |
5 Nov 2020 | HKD | 3.54 | 3.57 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 3,279,000 |
4 Nov 2020 | HKD | 3.47 | 3.54 | 3.46 | 3.54 | 3.54 | +0.08 (+2.31%) | 3,346,000 |
3 Nov 2020 | HKD | 3.35 | 3.47 | 3.35 | 3.46 | 3.46 | +0.12 (+3.59%) | 2,339,048 |
2 Nov 2020 | HKD | 3.32 | 3.38 | 3.32 | 3.34 | 3.34 | +0.02 (+0.60%) | 2,250,000 |
30 Oct 2020 | HKD | 3.4 | 3.4 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 474,000 |