Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2020 | HKD | 6.79 | 7.21 | 6.74 | 7.15 | 7.15 | +0.41 (+6.08%) | 8,198,109 |
17 Dec 2020 | HKD | 6.5 | 6.8 | 6.5 | 6.74 | 6.74 | +0.16 (+2.43%) | 3,358,906 |
16 Dec 2020 | HKD | 6.54 | 6.75 | 6.53 | 6.58 | 6.58 | +0.04 (+0.61%) | 1,784,000 |
15 Dec 2020 | HKD | 6.46 | 6.78 | 6.46 | 6.54 | 6.54 | +0.08 (+1.24%) | 1,667,200 |
14 Dec 2020 | HKD | 6.55 | 6.7 | 6.46 | 6.46 | 6.46 | -0.09 (-1.37%) | 2,526,000 |
11 Dec 2020 | HKD | 6.65 | 6.65 | 6.5 | 6.55 | 6.55 | -0.14 (-2.09%) | 1,264,000 |
10 Dec 2020 | HKD | 6.68 | 6.7 | 6.63 | 6.69 | 6.69 | +0.03 (+0.45%) | 753,500 |
9 Dec 2020 | HKD | 6.88 | 6.91 | 6.64 | 6.66 | 6.66 | -0.19 (-2.77%) | 4,127,000 |
8 Dec 2020 | HKD | 6.63 | 6.88 | 6.57 | 6.85 | 6.85 | +0.17 (+2.54%) | 1,968,000 |
7 Dec 2020 | HKD | 6.82 | 7 | 6.62 | 6.68 | 6.68 | +0.02 (+0.30%) | 2,396,000 |
4 Dec 2020 | HKD | 6.65 | 6.68 | 6.63 | 6.66 | 6.66 | -0.04 (-0.60%) | 1,528,000 |
3 Dec 2020 | HKD | 6.55 | 6.73 | 6.46 | 6.7 | 6.7 | +0.11 (+1.67%) | 2,016,000 |
2 Dec 2020 | HKD | 6.65 | 6.65 | 6.47 | 6.59 | 6.59 | 0.0 (0.0%) | 1,760,000 |
1 Dec 2020 | HKD | 6.75 | 6.77 | 6.55 | 6.59 | 6.59 | -0.16 (-2.37%) | 5,028,000 |
30 Nov 2020 | HKD | 6.2 | 6.8 | 6.2 | 6.75 | 6.75 | +0.52 (+8.35%) | 11,244,000 |
27 Nov 2020 | HKD | 6.23 | 6.25 | 6.09 | 6.23 | 6.23 | +0.08 (+1.30%) | 825,000 |
26 Nov 2020 | HKD | 6.28 | 6.3 | 6.06 | 6.15 | 6.15 | +0.05 (+0.82%) | 2,856,000 |
25 Nov 2020 | HKD | 6.26 | 6.33 | 6.02 | 6.1 | 6.1 | -0.14 (-2.24%) | 3,763,800 |
24 Nov 2020 | HKD | 6.38 | 6.4 | 6.24 | 6.24 | 6.24 | -0.11 (-1.73%) | 1,352,000 |
23 Nov 2020 | HKD | 6.35 | 6.35 | 6.24 | 6.35 | 6.35 | +0.04 (+0.63%) | 1,280,000 |
20 Nov 2020 | HKD | 6.32 | 6.39 | 6.2 | 6.31 | 6.31 | -0.06 (-0.94%) | 2,460,000 |
19 Nov 2020 | HKD | 6.38 | 6.38 | 6.28 | 6.37 | 6.37 | +0.02 (+0.31%) | 1,236,000 |
18 Nov 2020 | HKD | 6.28 | 6.38 | 6.24 | 6.35 | 6.35 | +0.09 (+1.44%) | 688,000 |
17 Nov 2020 | HKD | 6.39 | 6.39 | 6.16 | 6.26 | 6.26 | -0.13 (-2.03%) | 1,660,000 |
16 Nov 2020 | HKD | 6.48 | 6.51 | 6.32 | 6.39 | 6.39 | -0.08 (-1.24%) | 1,517,920 |
13 Nov 2020 | HKD | 6.25 | 6.48 | 6.24 | 6.47 | 6.47 | +0.25 (+4.02%) | 2,085,000 |
12 Nov 2020 | HKD | 6.01 | 6.45 | 6.01 | 6.22 | 6.22 | +0.12 (+1.97%) | 2,888,592 |
11 Nov 2020 | HKD | 6.17 | 6.25 | 6.04 | 6.1 | 6.1 | -0.04 (-0.65%) | 2,744,000 |
10 Nov 2020 | HKD | 6.35 | 6.35 | 6.13 | 6.14 | 6.14 | -0.09 (-1.44%) | 1,945,000 |
9 Nov 2020 | HKD | 6.38 | 6.45 | 6.19 | 6.23 | 6.23 | -0.15 (-2.35%) | 2,180,000 |