Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 2.55 | 2.55 | 2.5 | 2.52 | 2.52 | -0.03 (-1.18%) | 582,000 |
9 Dec 2020 | HKD | 2.55 | 2.58 | 2.53 | 2.55 | 2.55 | -0.01 (-0.39%) | 1,040,792 |
8 Dec 2020 | HKD | 2.63 | 2.63 | 2.55 | 2.56 | 2.56 | -0.07 (-2.66%) | 1,324,000 |
7 Dec 2020 | HKD | 2.6 | 2.63 | 2.6 | 2.63 | 2.63 | -0.01 (-0.38%) | 830,000 |
4 Dec 2020 | HKD | 2.67 | 2.67 | 2.57 | 2.64 | 2.64 | -0.01 (-0.38%) | 750,000 |
3 Dec 2020 | HKD | 2.64 | 2.66 | 2.63 | 2.65 | 2.65 | -0.01 (-0.38%) | 1,630,418 |
2 Dec 2020 | HKD | 2.73 | 2.73 | 2.64 | 2.66 | 2.66 | -0.01 (-0.37%) | 623,700 |
1 Dec 2020 | HKD | 2.7 | 2.7 | 2.66 | 2.67 | 2.67 | -0.03 (-1.11%) | 536,795 |
30 Nov 2020 | HKD | 2.64 | 2.7 | 2.62 | 2.7 | 2.7 | +0.05 (+1.89%) | 1,990,000 |
27 Nov 2020 | HKD | 2.72 | 2.72 | 2.64 | 2.65 | 2.65 | -0.1 (-3.64%) | 1,576,000 |
26 Nov 2020 | HKD | 2.52 | 2.82 | 2.51 | 2.75 | 2.75 | +0.24 (+9.56%) | 6,694,000 |
25 Nov 2020 | HKD | 2.52 | 2.57 | 2.5 | 2.51 | 2.51 | -0.04 (-1.57%) | 758,000 |
24 Nov 2020 | HKD | 2.57 | 2.59 | 2.52 | 2.55 | 2.55 | -0.02 (-0.78%) | 402,000 |
23 Nov 2020 | HKD | 2.57 | 2.66 | 2.54 | 2.57 | 2.57 | +0.02 (+0.78%) | 1,762,000 |
20 Nov 2020 | HKD | 2.45 | 2.57 | 2.42 | 2.55 | 2.55 | +0.1 (+4.08%) | 1,951,000 |
19 Nov 2020 | HKD | 2.42 | 2.45 | 2.41 | 2.45 | 2.45 | +0.03 (+1.24%) | 614,000 |
18 Nov 2020 | HKD | 2.42 | 2.44 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 664,000 |
17 Nov 2020 | HKD | 2.42 | 2.46 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 696,000 |
16 Nov 2020 | HKD | 2.41 | 2.43 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 510,000 |
13 Nov 2020 | HKD | 2.4 | 2.41 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 698,000 |
12 Nov 2020 | HKD | 2.42 | 2.42 | 2.39 | 2.39 | 2.39 | -0.03 (-1.24%) | 415,001 |
11 Nov 2020 | HKD | 2.4 | 2.42 | 2.38 | 2.42 | 2.42 | +0.03 (+1.26%) | 609,352 |
10 Nov 2020 | HKD | 2.46 | 2.47 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 652,000 |
9 Nov 2020 | HKD | 2.36 | 2.45 | 2.35 | 2.41 | 2.41 | +0.07 (+2.99%) | 2,136,400 |
6 Nov 2020 | HKD | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -0.02 (-0.85%) | 458,077 |
5 Nov 2020 | HKD | 2.34 | 2.38 | 2.33 | 2.36 | 2.36 | +0.03 (+1.29%) | 642,912 |
4 Nov 2020 | HKD | 2.34 | 2.37 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 608,000 |
3 Nov 2020 | HKD | 2.35 | 2.35 | 2.33 | 2.33 | 2.33 | -0.01 (-0.43%) | 718,000 |
2 Nov 2020 | HKD | 2.31 | 2.35 | 2.3 | 2.34 | 2.34 | +0.01 (+0.43%) | 410,000 |
30 Oct 2020 | HKD | 2.33 | 2.36 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 996,000 |