Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 8.09 | 8.1 | 8.07 | 8.08 | 8.08 | -0.01 (-0.12%) | 12,747,268 |
9 Dec 2020 | HKD | 8.09 | 8.1 | 8.07 | 8.09 | 8.09 | +0.01 (+0.12%) | 27,858,773 |
8 Dec 2020 | HKD | 8.1 | 8.11 | 8.08 | 8.08 | 8.08 | -0.02 (-0.25%) | 15,405,917 |
7 Dec 2020 | HKD | 8.11 | 8.13 | 8.09 | 8.1 | 8.1 | -0.03 (-0.37%) | 20,315,163 |
4 Dec 2020 | HKD | 8.14 | 8.14 | 8.07 | 8.13 | 8.13 | -0.01 (-0.12%) | 17,898,668 |
3 Dec 2020 | HKD | 8.12 | 8.18 | 8.1 | 8.14 | 8.14 | +0.02 (+0.25%) | 16,070,565 |
2 Dec 2020 | HKD | 8.1 | 8.18 | 8.1 | 8.12 | 8.12 | +0.01 (+0.12%) | 31,999,567 |
1 Dec 2020 | HKD | 8.12 | 8.16 | 8.11 | 8.11 | 8.11 | -0.03 (-0.37%) | 39,756,361 |
30 Nov 2020 | HKD | 8.27 | 8.3 | 8.12 | 8.14 | 8.14 | -0.12 (-1.45%) | 54,142,670 |
27 Nov 2020 | HKD | 8.21 | 8.31 | 8.2 | 8.26 | 8.26 | +0.01 (+0.12%) | 10,412,614 |
26 Nov 2020 | HKD | 8.25 | 8.29 | 8.18 | 8.25 | 8.25 | 0.0 (0.0%) | 6,069,075 |
25 Nov 2020 | HKD | 8.35 | 8.41 | 8.17 | 8.25 | 8.25 | -0.1 (-1.20%) | 14,834,080 |
24 Nov 2020 | HKD | 8.24 | 8.41 | 8.17 | 8.35 | 8.35 | +0.11 (+1.33%) | 18,311,068 |
23 Nov 2020 | HKD | 8.3 | 8.39 | 8.17 | 8.24 | 8.24 | -0.03 (-0.36%) | 13,071,262 |
20 Nov 2020 | HKD | 8.18 | 8.3 | 8.17 | 8.27 | 8.27 | +0.11 (+1.35%) | 17,306,836 |
19 Nov 2020 | HKD | 8.11 | 8.18 | 8.11 | 8.16 | 8.16 | +0.06 (+0.74%) | 31,074,025 |
18 Nov 2020 | HKD | 8.15 | 8.18 | 8.1 | 8.1 | 8.1 | -0.08 (-0.98%) | 24,037,372 |
17 Nov 2020 | HKD | 8.15 | 8.19 | 8.12 | 8.18 | 8.18 | +0.04 (+0.49%) | 10,071,918 |
16 Nov 2020 | HKD | 8.26 | 8.27 | 8.14 | 8.14 | 8.14 | -0.06 (-0.73%) | 29,781,683 |
13 Nov 2020 | HKD | 8.2 | 8.23 | 8.17 | 8.2 | 8.2 | -0.04 (-0.49%) | 27,569,612 |
12 Nov 2020 | HKD | 8.25 | 8.36 | 8.22 | 8.24 | 8.24 | -0.06 (-0.72%) | 19,012,100 |
11 Nov 2020 | HKD | 8.35 | 8.37 | 8.23 | 8.3 | 8.3 | -0.08 (-0.95%) | 22,535,385 |
10 Nov 2020 | HKD | 8.4 | 8.43 | 8.25 | 8.38 | 8.38 | -0.02 (-0.24%) | 25,877,777 |
9 Nov 2020 | HKD | 8.52 | 8.6 | 8.31 | 8.4 | 8.4 | -0.1 (-1.18%) | 30,943,906 |
6 Nov 2020 | HKD | 8.6 | 8.67 | 8.43 | 8.5 | 8.5 | 0.0 (0.0%) | 16,219,557 |
5 Nov 2020 | HKD | 8.48 | 8.53 | 8.38 | 8.5 | 8.5 | +0.11 (+1.31%) | 26,580,464 |
4 Nov 2020 | HKD | 8.34 | 8.43 | 8.3 | 8.39 | 8.39 | -0.1 (-1.18%) | 20,960,882 |
3 Nov 2020 | HKD | 8.37 | 8.57 | 8.37 | 8.49 | 8.49 | +0.12 (+1.43%) | 21,391,622 |
2 Nov 2020 | HKD | 8.41 | 8.49 | 8.31 | 8.37 | 8.37 | -0.01 (-0.12%) | 24,614,952 |
30 Oct 2020 | HKD | 8.5 | 8.55 | 8.24 | 8.38 | 8.38 | -0.15 (-1.76%) | 42,565,739 |