Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 3.33 | 3.35 | 3.23 | 3.32 | 3.32 | -0.02 (-0.60%) | 2,909,000 |
28 Oct 2020 | HKD | 3.35 | 3.35 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 3,568,000 |
27 Oct 2020 | HKD | 3.28 | 3.38 | 3.21 | 3.35 | 3.35 | 0.0 (0.0%) | 2,345,000 |
23 Oct 2020 | HKD | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | -0.08 (-2.33%) | 528,000 |
22 Oct 2020 | HKD | 3.4 | 3.43 | 3.29 | 3.43 | 3.43 | +0.07 (+2.08%) | 7,053,000 |
21 Oct 2020 | HKD | 3.37 | 3.37 | 3.26 | 3.36 | 3.36 | +0.01 (+0.30%) | 590,000 |
20 Oct 2020 | HKD | 3.25 | 3.37 | 3.23 | 3.35 | 3.35 | +0.05 (+1.52%) | 2,795,000 |
19 Oct 2020 | HKD | 3.2 | 3.34 | 3.2 | 3.3 | 3.3 | +0.1 (+3.13%) | 1,163,000 |
16 Oct 2020 | HKD | 3.05 | 3.24 | 3.05 | 3.2 | 3.2 | +0.14 (+4.58%) | 3,801,000 |
15 Oct 2020 | HKD | 3 | 3.09 | 3 | 3.06 | 3.06 | +0.04 (+1.32%) | 833,000 |
14 Oct 2020 | HKD | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | 0.0 (0.0%) | 2,224,000 |
13 Oct 2020 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 3 | 3.02 | 2.96 | 3.02 | 3.02 | +0.02 (+0.67%) | 748,000 |
9 Oct 2020 | HKD | 3 | 3 | 2.93 | 3 | 3 | 0.0 (0.0%) | 1,293,000 |
8 Oct 2020 | HKD | 3.05 | 3.07 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 1,916,000 |
7 Oct 2020 | HKD | 3.04 | 3.11 | 3.02 | 3.05 | 3.05 | -0.11 (-3.48%) | 2,679,000 |
6 Oct 2020 | HKD | 3.01 | 3.16 | 3 | 3.16 | 3.16 | +0.14 (+4.64%) | 1,201,000 |
5 Oct 2020 | HKD | 3.05 | 3.05 | 2.89 | 3.02 | 3.02 | +0.04 (+1.34%) | 1,730,000 |
30 Sep 2020 | HKD | 3 | 3.06 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 860,110 |
29 Sep 2020 | HKD | 3 | 3.01 | 2.9 | 2.99 | 2.99 | 0.0 (0.0%) | 1,366,046 |
28 Sep 2020 | HKD | 2.98 | 3.08 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 586,000 |
25 Sep 2020 | HKD | 3.04 | 3.1 | 2.96 | 3 | 3 | -0.03 (-0.99%) | 396,222 |
24 Sep 2020 | HKD | 3.13 | 3.15 | 2.98 | 3.03 | 3.03 | -0.07 (-2.26%) | 933,000 |
23 Sep 2020 | HKD | 3.15 | 3.17 | 3.02 | 3.1 | 3.1 | -0.07 (-2.21%) | 628,000 |
22 Sep 2020 | HKD | 3.15 | 3.19 | 3.1 | 3.17 | 3.17 | -0.02 (-0.63%) | 905,000 |
21 Sep 2020 | HKD | 3.2 | 3.24 | 3.14 | 3.19 | 3.19 | +0.05 (+1.59%) | 692,000 |
18 Sep 2020 | HKD | 3.18 | 3.18 | 3.1 | 3.14 | 3.14 | +0.03 (+0.96%) | 1,041,000 |
17 Sep 2020 | HKD | 3.13 | 3.14 | 3.1 | 3.11 | 3.11 | -0.03 (-0.96%) | 211,000 |
16 Sep 2020 | HKD | 3.2 | 3.2 | 3.1 | 3.14 | 3.14 | -0.08 (-2.48%) | 449,000 |
15 Sep 2020 | HKD | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -0.02 (-0.62%) | 837,000 |