Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2020 | HKD | 2.19 | 2.19 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 102,200 |
22 Dec 2020 | HKD | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 352,700 |
21 Dec 2020 | HKD | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -0.04 (-1.91%) | 17,400 |
18 Dec 2020 | HKD | 2.08 | 2.1 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 61,000 |
17 Dec 2020 | HKD | 2.08 | 2.13 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 70,400 |
16 Dec 2020 | HKD | 2.09 | 2.12 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 59,700 |
15 Dec 2020 | HKD | 2.1 | 2.16 | 2.08 | 2.12 | 2.12 | -0.02 (-0.93%) | 1,106,400 |
14 Dec 2020 | HKD | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | -0.03 (-1.38%) | 80,000 |
11 Dec 2020 | HKD | 2.17 | 2.18 | 2.12 | 2.17 | 2.17 | -0.01 (-0.46%) | 65,500 |
10 Dec 2020 | HKD | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 473,200 |
9 Dec 2020 | HKD | 2.19 | 2.2 | 2.16 | 2.18 | 2.18 | +0.02 (+0.93%) | 700,600 |
8 Dec 2020 | HKD | 2.23 | 2.23 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 46,300 |
7 Dec 2020 | HKD | 2.19 | 2.19 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 50,300 |
4 Dec 2020 | HKD | 2.19 | 2.25 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 604,700 |
3 Dec 2020 | HKD | 2.16 | 2.2 | 2.15 | 2.2 | 2.2 | +0.04 (+1.85%) | 51,700 |
2 Dec 2020 | HKD | 2.19 | 2.22 | 2.16 | 2.16 | 2.16 | -0.09 (-4%) | 169,600 |
1 Dec 2020 | HKD | 2.28 | 2.28 | 2.18 | 2.25 | 2.25 | +0.07 (+3.21%) | 114,200 |
30 Nov 2020 | HKD | 2.2 | 2.21 | 2.18 | 2.18 | 2.18 | -0.06 (-2.68%) | 58,400 |
27 Nov 2020 | HKD | 2.2 | 2.26 | 2.18 | 2.24 | 2.24 | +0.04 (+1.82%) | 88,500 |
26 Nov 2020 | HKD | 2.19 | 2.23 | 2.19 | 2.2 | 2.2 | -0.04 (-1.79%) | 56,600 |
25 Nov 2020 | HKD | 2.21 | 2.25 | 2.18 | 2.24 | 2.24 | -0.02 (-0.88%) | 128,000 |
24 Nov 2020 | HKD | 2.2 | 2.26 | 2.18 | 2.26 | 2.26 | +0.07 (+3.20%) | 1,035,400 |
23 Nov 2020 | HKD | 2.18 | 2.24 | 2.18 | 2.19 | 2.19 | -0.05 (-2.23%) | 353,800 |
20 Nov 2020 | HKD | 2.28 | 2.3 | 2.21 | 2.24 | 2.24 | +0.02 (+0.90%) | 298,800 |
19 Nov 2020 | HKD | 2.37 | 2.37 | 2.18 | 2.22 | 2.22 | +0.02 (+0.91%) | 228,500 |
18 Nov 2020 | HKD | 2.37 | 2.37 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 1,316,100 |
17 Nov 2020 | HKD | 2.21 | 2.29 | 2.18 | 2.22 | 2.22 | -0.06 (-2.63%) | 204,800 |
16 Nov 2020 | HKD | 2.27 | 2.3 | 2.2 | 2.28 | 2.28 | +0.09 (+4.11%) | 156,600 |
13 Nov 2020 | HKD | 2.34 | 2.36 | 2.19 | 2.19 | 2.19 | -0.12 (-5.19%) | 484,700 |
12 Nov 2020 | HKD | 2.35 | 2.37 | 2.3 | 2.31 | 2.31 | +0.03 (+1.32%) | 111,400 |