Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 8.65 | 8.67 | 8.5 | 8.53 | 8.53 | -0.22 (-2.51%) | 13,721,853 |
28 Oct 2020 | HKD | 8.8 | 8.85 | 8.52 | 8.75 | 8.75 | -0.03 (-0.34%) | 44,536,726 |
27 Oct 2020 | HKD | 8.72 | 8.86 | 8.69 | 8.78 | 8.78 | +0.07 (+0.80%) | 25,515,595 |
23 Oct 2020 | HKD | 8.4 | 8.89 | 8.34 | 8.71 | 8.71 | +0.25 (+2.96%) | 81,723,451 |
22 Oct 2020 | HKD | 8.63 | 8.68 | 8.35 | 8.46 | 8.46 | -0.18 (-2.08%) | 43,488,400 |
21 Oct 2020 | HKD | 8.69 | 8.7 | 8.5 | 8.64 | 8.64 | -0.24 (-2.70%) | 95,881,734 |
20 Oct 2020 | HKD | 9.42 | 9.42 | 8.72 | 8.88 | 8.88 | -0.57 (-6.03%) | 122,175,274 |
19 Oct 2020 | HKD | 8.8 | 10.3 | 8.8 | 9.45 | 9.45 | +1.52 (+19.17%) | 169,939,579 |
16 Oct 2020 | HKD | 8.05 | 8.06 | 7.83 | 7.93 | 7.93 | -0.17 (-2.10%) | 21,327,342 |
15 Oct 2020 | HKD | 8.2 | 8.2 | 8.03 | 8.1 | 8.1 | -0.02 (-0.25%) | 13,003,186 |
14 Oct 2020 | HKD | 8.18 | 8.2 | 7.98 | 8.12 | 8.12 | +0.18 (+2.27%) | 24,488,876 |
13 Oct 2020 | HKD | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 8.1 | 8.1 | 7.92 | 7.94 | 7.94 | -0.05 (-0.63%) | 10,993,426 |
9 Oct 2020 | HKD | 7.73 | 8.03 | 7.73 | 7.99 | 7.99 | +0.25 (+3.23%) | 22,845,601 |
8 Oct 2020 | HKD | 7.73 | 7.93 | 7.6 | 7.74 | 7.74 | +0.01 (+0.13%) | 28,529,231 |
7 Oct 2020 | HKD | 8.65 | 8.68 | 7.57 | 7.73 | 7.73 | -0.97 (-11.15%) | 65,677,001 |
6 Oct 2020 | HKD | 8.64 | 8.77 | 8.45 | 8.7 | 8.7 | +0.13 (+1.52%) | 16,260,267 |
5 Oct 2020 | HKD | 8.68 | 8.68 | 8.31 | 8.57 | 8.57 | +0.02 (+0.23%) | 8,167,405 |
30 Sep 2020 | HKD | 8.48 | 8.6 | 8.37 | 8.55 | 8.55 | +0.18 (+2.15%) | 16,822,834 |
29 Sep 2020 | HKD | 9 | 9 | 8.29 | 8.37 | 8.37 | -0.5 (-5.64%) | 36,908,496 |
28 Sep 2020 | HKD | 9 | 9 | 8.74 | 8.87 | 8.87 | -0.07 (-0.78%) | 7,369,781 |
25 Sep 2020 | HKD | 9.12 | 9.12 | 8.86 | 8.94 | 8.94 | -0.04 (-0.45%) | 8,376,500 |
24 Sep 2020 | HKD | 8.81 | 9.01 | 8.61 | 8.98 | 8.98 | +0.02 (+0.22%) | 20,424,673 |
23 Sep 2020 | HKD | 9.1 | 9.1 | 8.82 | 8.96 | 8.96 | 0.0 (0.0%) | 8,931,805 |
22 Sep 2020 | HKD | 9.02 | 9.12 | 8.85 | 8.96 | 8.96 | +0.08 (+0.90%) | 14,246,018 |
21 Sep 2020 | HKD | 9.03 | 9.04 | 8.82 | 8.88 | 8.88 | -0.06 (-0.67%) | 14,810,987 |
18 Sep 2020 | HKD | 9.13 | 9.14 | 8.65 | 8.94 | 8.94 | -0.13 (-1.43%) | 34,428,450 |
17 Sep 2020 | HKD | 9.25 | 9.26 | 9 | 9.07 | 9.07 | -0.08 (-0.87%) | 11,565,139 |
16 Sep 2020 | HKD | 9.34 | 9.46 | 9.08 | 9.15 | 9.15 | -0.15 (-1.61%) | 9,087,643 |
15 Sep 2020 | HKD | 9.48 | 9.5 | 9.23 | 9.3 | 9.3 | -0.03 (-0.32%) | 11,748,176 |