Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 7.03 | 7.07 | 6.96 | 7.07 | 7.07 | 0.0 (0.0%) | 3,175,000 |
9 Dec 2020 | HKD | 6.97 | 7.1 | 6.97 | 7.07 | 7.07 | +0.12 (+1.73%) | 3,652,091 |
8 Dec 2020 | HKD | 7 | 7.18 | 6.92 | 6.95 | 6.95 | -0.08 (-1.14%) | 6,408,000 |
7 Dec 2020 | HKD | 7.18 | 7.21 | 7.01 | 7.03 | 7.03 | -0.15 (-2.09%) | 3,558,334 |
4 Dec 2020 | HKD | 7.25 | 7.29 | 7.16 | 7.18 | 7.18 | -0.1 (-1.37%) | 3,728,000 |
3 Dec 2020 | HKD | 7.36 | 7.36 | 7.2 | 7.28 | 7.28 | -0.03 (-0.41%) | 5,247,622 |
2 Dec 2020 | HKD | 7.38 | 7.4 | 7.26 | 7.31 | 7.31 | -0.04 (-0.54%) | 4,018,218 |
1 Dec 2020 | HKD | 7.41 | 7.41 | 7.32 | 7.35 | 7.35 | -0.06 (-0.81%) | 2,848,338 |
30 Nov 2020 | HKD | 7.45 | 7.5 | 7.32 | 7.41 | 7.41 | -0.03 (-0.40%) | 7,989,670 |
27 Nov 2020 | HKD | 7.45 | 7.62 | 7.34 | 7.44 | 7.44 | -0.32 (-4.12%) | 5,727,349 |
26 Nov 2020 | HKD | 7.76 | 7.8 | 7.67 | 7.76 | 7.76 | +0.03 (+0.39%) | 6,099,891 |
25 Nov 2020 | HKD | 7.86 | 7.92 | 7.7 | 7.73 | 7.73 | -0.08 (-1.02%) | 7,317,650 |
24 Nov 2020 | HKD | 7.7 | 7.81 | 7.65 | 7.81 | 7.81 | +0.19 (+2.49%) | 3,978,493 |
23 Nov 2020 | HKD | 7.83 | 7.83 | 7.56 | 7.62 | 7.62 | -0.21 (-2.68%) | 6,210,622 |
20 Nov 2020 | HKD | 7.88 | 8 | 7.81 | 7.83 | 7.83 | -0.06 (-0.76%) | 7,969,591 |
19 Nov 2020 | HKD | 7.7 | 7.93 | 7.7 | 7.89 | 7.89 | +0.19 (+2.47%) | 8,289,877 |
18 Nov 2020 | HKD | 7.7 | 7.78 | 7.66 | 7.7 | 7.7 | +0.01 (+0.13%) | 7,197,000 |
17 Nov 2020 | HKD | 7.77 | 7.79 | 7.65 | 7.69 | 7.69 | 0.0 (0.0%) | 7,205,406 |
16 Nov 2020 | HKD | 7.62 | 7.86 | 7.6 | 7.69 | 7.69 | +0.17 (+2.26%) | 10,298,570 |
13 Nov 2020 | HKD | 7.43 | 7.53 | 7.32 | 7.52 | 7.52 | +0.04 (+0.53%) | 6,437,000 |
12 Nov 2020 | HKD | 7.65 | 7.7 | 7.35 | 7.48 | 7.48 | -0.15 (-1.97%) | 8,351,000 |
11 Nov 2020 | HKD | 7.38 | 7.69 | 7.25 | 7.63 | 7.63 | +0.31 (+4.23%) | 12,506,550 |
10 Nov 2020 | HKD | 7.1 | 7.54 | 7.1 | 7.32 | 7.32 | +0.38 (+5.48%) | 16,392,359 |
9 Nov 2020 | HKD | 7.1 | 7.11 | 6.87 | 6.94 | 6.94 | -0.02 (-0.29%) | 7,001,500 |
6 Nov 2020 | HKD | 6.81 | 6.99 | 6.78 | 6.96 | 6.96 | +0.15 (+2.20%) | 5,025,125 |
5 Nov 2020 | HKD | 6.81 | 6.86 | 6.75 | 6.81 | 6.81 | +0.09 (+1.34%) | 3,411,197 |
4 Nov 2020 | HKD | 6.75 | 6.94 | 6.72 | 6.72 | 6.72 | -0.04 (-0.59%) | 4,829,892 |
3 Nov 2020 | HKD | 6.83 | 6.83 | 6.76 | 6.76 | 6.76 | -0.01 (-0.15%) | 4,886,818 |
2 Nov 2020 | HKD | 6.79 | 6.95 | 6.76 | 6.77 | 6.77 | -0.02 (-0.29%) | 3,000,988 |
30 Oct 2020 | HKD | 6.88 | 6.98 | 6.75 | 6.79 | 6.79 | -0.09 (-1.31%) | 6,714,683 |